Corem Property Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	7.870	8.000	7.470	7.530	6.614	2,571,889
2023-03-16	8.265	8.435	7.560	7.890	6.930	2,396,380
2023-03-15	8.635	8.635	8.120	8.245	7.242	1,026,808
2023-03-14	8.595	8.745	8.475	8.630	7.580	961,665
2023-03-13	8.305	8.705	8.010	8.560	7.519	1,382,114
2023-03-10	8.225	8.350	8.055	8.280	7.273	1,334,375
2023-03-09	8.600	8.625	8.330	8.415	7.391	1,366,572
2023-03-08	8.770	8.860	8.585	8.700	7.642	842,115
2023-03-07	8.900	9.040	8.790	8.845	7.769	1,032,638
2023-03-06	8.875	9.045	8.820	8.900	7.818	751,180
2023-03-03	8.740	8.945	8.740	8.860	7.782	414,451
2023-03-02	8.890	8.950	8.725	8.740	7.677	566,343
2023-03-01	8.985	9.030	8.810	8.895	7.813	1,157,106
2023-02-28	8.870	9.150	8.765	9.085	7.980	1,428,743
2023-02-27	8.880	9.140	8.790	8.950	7.861	948,484
2023-02-24	9.510	9.590	8.835	8.900	7.818	1,714,016
2023-02-23	9.200	9.655	9.100	9.505	8.349	1,322,904
2023-02-22	9.445	9.445	9.070	9.170	8.055	1,806,385
2023-02-21	10.050	10.050	9.190	9.495	8.340	1,919,745
2023-02-20	10.000	10.140	9.840	10.000	8.784	751,983
2023-02-17	9.890	10.050	9.790	10.010	8.792	878,635
2023-02-16	10.180	10.180	9.800	10.000	8.784	1,384,095
2023-02-15	10.310	10.310	9.990	10.090	8.863	704,078
2023-02-14	10.280	10.620	10.150	10.360	9.100	1,072,211
2023-02-13	10.100	10.310	9.735	10.220	8.977	1,636,000
2023-02-10	9.920	10.280	9.865	10.170	8.933	673,465
2023-02-09	10.290	10.380	9.760	9.920	8.713	2,075,409
2023-02-08	10.160	10.590	10.160	10.240	8.995	915,785
2023-02-07	10.130	10.180	9.825	10.120	8.889	1,114,502
2023-02-06	10.540	10.630	10.040	10.130	8.898	1,072,155
2023-02-03	10.960	11.000	10.490	10.540	9.258	1,560,907
2023-02-02	9.950	11.230	9.860	11.090	9.741	3,786,140
2023-02-01	9.555	9.925	9.520	9.800	8.608	1,080,846
2023-01-31	9.840	9.855	9.555	9.555	8.393	1,545,665
2023-01-30	10.360	10.400	9.780	9.855	8.656	1,570,563
2023-01-27	10.200	10.460	10.110	10.400	9.135	989,427
2023-01-26	10.450	10.630	10.070	10.150	8.915	868,281
2023-01-25	10.610	10.640	10.220	10.460	9.188	1,007,875
2023-01-24	10.730	10.930	10.500	10.550	9.267	1,553,600
2023-01-23	10.440	10.810	10.420	10.730	9.425	1,049,941
2023-01-20	10.440	10.730	10.180	10.400	9.135	1,714,985
2023-01-19	10.750	10.920	10.360	10.360	9.100	1,584,647
2023-01-18	11.210	11.300	10.770	10.810	9.495	2,044,191
2023-01-17	11.700	11.710	10.870	11.230	9.864	3,212,991
2023-01-16	10.910	11.750	10.910	11.640	10.224	2,304,658
2023-01-13	11.050	11.620	10.690	10.900	9.574	5,717,745
2023-01-12	10.440	11.180	10.170	11.150	9.794	3,701,975
2023-01-11	10.100	11.000	10.080	10.440	9.170	4,564,286
2023-01-10	10.100	10.280	9.895	10.050	8.828	1,073,808
2023-01-09	9.800	10.230	9.580	10.140	8.907	2,168,034
2023-01-05	9.715	9.800	9.605	9.760	8.573	648,955
2023-01-04	9.320	9.755	9.240	9.715	8.533	1,433,700
2023-01-03	8.670	9.415	8.670	9.280	8.151	1,703,124
2023-01-02	8.470	8.880	8.470	8.720	7.659	838,447
2022-12-30	8.500	8.800	8.390	8.390	7.370	940,372
2022-12-29	8.500	8.635	8.250	8.565	7.523	1,140,909
2022-12-28	8.500	8.720	8.360	8.525	7.400	965,240
2022-12-27	8.615	8.805	8.465	8.495	7.374	1,252,473
2022-12-23	8.435	8.955	8.385	8.615	7.478	1,710,746
2022-12-22	8.540	8.775	8.305	8.435	7.322	2,209,276

← NewerPage 16 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.