Corem Property Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	6.000	6.000	5.585	5.590	4.986	1,764,528
2023-06-16	6.300	6.375	5.995	6.035	5.383	1,873,123
2023-06-15	6.655	6.750	6.270	6.285	5.606	1,699,557
2023-06-14	6.505	6.860	6.475	6.655	5.936	801,140
2023-06-13	6.865	6.865	6.505	6.505	5.802	1,016,414
2023-06-12	6.835	6.920	6.635	6.870	6.128	1,302,551
2023-06-09	6.650	6.890	6.595	6.835	6.096	706,446
2023-06-08	6.850	6.850	6.590	6.630	5.913	763,092
2023-06-07	6.470	6.890	6.455	6.875	6.132	1,248,012
2023-06-05	6.475	6.690	6.345	6.465	5.766	1,204,297
2023-06-02	5.995	6.615	5.745	6.475	5.775	3,720,244
2023-06-01	5.965	6.140	5.805	5.960	5.316	1,249,140
2023-05-31	6.210	6.210	5.790	6.060	5.405	4,838,520
2023-05-30	6.350	6.400	6.115	6.225	5.552	1,581,090
2023-05-29	6.550	6.605	6.355	6.410	5.717	619,678
2023-05-26	6.490	6.550	6.320	6.510	5.806	1,315,466
2023-05-25	6.900	6.900	6.485	6.485	5.784	910,257
2023-05-24	6.870	6.875	6.680	6.730	6.003	748,532
2023-05-23	6.810	7.100	6.795	7.010	6.252	1,521,274
2023-05-22	6.835	6.910	6.650	6.810	6.074	1,761,343
2023-05-19	6.940	7.000	6.700	6.920	6.172	1,035,980
2023-05-17	6.935	7.000	6.840	6.940	6.190	525,007
2023-05-16	7.130	7.170	6.905	7.005	6.248	639,275
2023-05-15	6.880	7.175	6.805	7.175	6.400	1,019,545
2023-05-12	7.105	7.125	6.790	6.880	6.136	2,167,064
2023-05-11	6.690	7.150	6.690	7.100	6.333	1,534,332
2023-05-10	6.625	6.855	6.450	6.675	5.954	4,219,538
2023-05-09	6.990	6.990	6.510	6.610	5.896	3,394,430
2023-05-08	7.495	7.635	7.000	7.040	6.279	2,029,544
2023-05-05	7.400	7.660	7.330	7.490	6.681	1,120,158
2023-05-04	7.560	7.575	7.030	7.480	6.672	2,137,719
2023-05-03	7.670	7.670	7.230	7.510	6.698	1,494,794
2023-05-02	8.120	8.155	7.540	7.610	6.788	2,099,251
2023-04-28	8.035	8.205	7.805	8.120	7.242	1,201,576
2023-04-27	7.760	8.160	7.615	8.110	7.234	805,479
2023-04-26	7.935	7.940	7.655	7.760	6.921	1,104,681
2023-04-25	8.160	8.160	7.840	7.935	7.077	845,113
2023-04-24	8.270	8.380	8.085	8.160	7.278	638,576
2023-04-21	8.460	8.460	8.205	8.270	7.376	662,685
2023-04-20	8.630	8.720	8.400	8.465	7.550	652,714
2023-04-19	8.730	8.730	8.400	8.635	7.702	1,219,729
2023-04-18	8.910	9.070	8.750	8.750	7.804	1,092,851
2023-04-17	9.080	9.160	8.935	9.030	8.054	1,007,282
2023-04-14	8.395	9.130	8.290	9.065	8.085	2,823,073
2023-04-13	8.305	8.435	8.025	8.200	7.314	2,648,766
2023-04-12	8.220	8.705	8.220	8.335	7.434	1,434,173
2023-04-11	7.660	8.145	7.660	8.145	7.265	1,502,452
2023-04-06	7.475	7.685	7.400	7.660	6.832	558,247
2023-04-05	7.640	7.645	7.265	7.420	6.618	1,520,638
2023-04-04	7.530	8.055	7.530	7.650	6.823	2,290,327
2023-04-03	7.235	7.940	7.230	7.475	6.667	2,947,625
2023-03-31	7.280	7.325	6.865	7.235	6.453	2,070,317
2023-03-30	6.670	7.115	6.635	7.115	6.346	3,557,795
2023-03-29	6.465	6.645	6.310	6.580	5.780	6,237,905
2023-03-28	6.810	6.895	6.430	6.460	5.674	2,278,953
2023-03-27	6.955	6.970	6.735	6.770	5.947	1,050,796
2023-03-24	7.060	7.115	6.730	6.760	5.938	3,174,103
2023-03-23	7.075	7.190	7.005	7.070	6.210	1,004,745
2023-03-22	7.600	7.600	7.060	7.075	6.214	2,155,461
2023-03-21	7.650	7.710	7.490	7.595	6.671	823,562

← NewerPage 15 of 21 · 1,258 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.