Corem Property Group AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	7.485	7.770	7.485	7.735	7.035	698,753
2023-09-08	7.695	7.710	7.380	7.485	6.808	1,094,940
2023-09-07	7.950	8.435	7.565	7.670	6.976	1,688,492
2023-09-06	7.815	7.930	7.700	7.800	7.095	356,739
2023-09-05	7.830	7.940	7.755	7.815	7.108	584,256
2023-09-04	7.940	8.100	7.800	7.855	7.145	508,332
2023-09-01	8.015	8.025	7.715	7.940	7.222	912,571
2023-08-31	7.640	8.100	7.640	8.015	7.290	1,495,943
2023-08-30	7.475	8.040	7.335	7.640	6.949	1,476,650
2023-08-29	7.250	7.480	7.250	7.475	6.799	971,053
2023-08-28	7.005	7.370	7.005	7.360	6.694	411,500
2023-08-25	7.050	7.190	6.855	7.015	6.381	621,333
2023-08-24	7.395	7.575	7.030	7.085	6.444	1,123,306
2023-08-23	6.990	7.380	6.930	7.345	6.681	539,606
2023-08-22	6.880	7.230	6.800	6.990	6.358	679,862
2023-08-21	7.080	7.165	6.800	6.855	6.235	1,022,187
2023-08-18	7.435	7.435	6.870	7.050	6.412	1,158,025
2023-08-17	7.520	8.095	7.360	7.385	6.717	750,654
2023-08-16	7.515	7.590	7.280	7.560	6.876	658,598
2023-08-15	7.940	7.940	7.405	7.540	6.858	2,078,966
2023-08-14	7.700	8.080	7.650	7.805	7.099	1,327,789
2023-08-11	7.755	7.900	7.505	7.785	7.081	748,128
2023-08-10	7.310	7.940	7.310	7.790	7.085	1,349,921
2023-08-09	6.855	7.485	6.855	7.310	6.649	876,995
2023-08-08	7.000	7.000	6.810	6.890	6.267	335,764
2023-08-07	7.160	7.160	6.870	7.020	6.385	498,943
2023-08-04	7.045	7.200	6.760	7.200	6.549	513,349
2023-08-03	6.940	7.025	6.725	6.790	6.176	595,529
2023-08-02	7.010	7.010	6.690	6.875	6.253	863,225
2023-08-01	7.100	7.150	6.890	7.010	6.376	504,174
2023-07-31	7.100	7.280	6.920	7.100	6.458	709,563
2023-07-28	7.320	7.330	7.050	7.100	6.458	816,999
2023-07-27	7.255	7.395	7.070	7.300	6.640	1,314,431
2023-07-26	7.010	7.275	6.790	7.250	6.594	1,068,095
2023-07-25	7.150	7.150	6.720	7.015	6.381	824,823
2023-07-24	6.635	7.195	6.430	7.150	6.503	1,490,793
2023-07-21	6.650	6.720	6.490	6.675	6.071	868,880
2023-07-20	6.660	6.770	6.510	6.650	6.049	774,626
2023-07-19	6.240	6.710	6.235	6.660	6.058	1,559,897
2023-07-18	5.985	6.245	5.885	6.235	5.671	891,715
2023-07-17	6.010	6.070	5.785	6.040	5.494	427,629
2023-07-14	6.000	6.350	5.620	6.060	5.512	1,534,250
2023-07-13	6.230	6.305	6.140	6.220	5.657	953,409
2023-07-12	5.970	6.320	5.895	6.225	5.662	1,110,778
2023-07-11	5.965	5.970	5.685	5.970	5.430	1,081,355
2023-07-10	6.100	6.175	5.720	5.750	5.230	1,038,382
2023-07-07	5.990	6.190	5.870	6.145	5.589	851,182
2023-07-06	6.185	6.220	5.935	5.970	5.430	1,009,304
2023-07-05	6.215	6.450	6.060	6.240	5.676	1,584,300
2023-07-04	6.020	6.285	5.665	6.245	5.680	2,398,084
2023-07-03	5.070	5.860	5.010	5.790	5.266	3,509,687
2023-06-30	5.180	5.255	5.065	5.065	4.607	868,286
2023-06-29	5.115	5.265	5.080	5.180	4.712	665,063
2023-06-28	5.020	5.180	4.906	5.160	4.602	6,279,886
2023-06-27	5.195	5.255	4.870	4.962	4.426	1,579,574
2023-06-26	5.280	5.305	5.025	5.195	4.634	1,138,927
2023-06-22	5.405	5.460	5.255	5.305	4.732	1,039,985
2023-06-21	5.495	5.495	5.260	5.430	4.843	1,238,126
2023-06-20	5.550	5.550	5.280	5.495	4.901	2,796,033
2023-06-19	6.000	6.000	5.585	5.590	4.986	1,764,528

← NewerPage 14 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0200 SEK
2026-06-29	0.0200 SEK
2026-03-30	0.0300 SEK
2025-12-29	0.0300 SEK
2025-09-29	0.0200 SEK
2025-06-27	0.0200 SEK
2025-03-28	0.0300 SEK
2024-12-27	0.0300 SEK
2024-09-27	0.0200 SEK
2024-06-27	0.0200 SEK
2024-03-27	0.1000 SEK
2023-12-28	0.1000 SEK
2023-09-28	0.1000 SEK
2023-06-29	0.1000 SEK
2023-03-30	0.1000 SEK
2022-12-29	0.1000 SEK
2022-09-29	0.1000 SEK
2022-06-29	0.1000 SEK
2022-03-30	0.1000 SEK
2021-04-30	0.6500 SEK
2020-04-29	0.6000 SEK
2019-05-06	0.4500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.