Corem Property Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	7.945	8.525	7.945	8.430	7.318	2,463,722
2022-12-20	7.750	8.085	7.590	7.900	6.858	3,322,865
2022-12-19	8.900	8.900	7.800	7.820	6.788	3,824,158
2022-12-16	9.110	9.340	8.745	8.830	7.665	5,535,075
2022-12-15	8.630	10.290	8.525	9.125	7.921	10,141,050
2022-12-14	8.550	9.055	8.200	8.800	7.639	6,165,712
2022-12-13	7.400	8.625	7.280	8.610	7.474	8,170,341
2022-12-12	7.390	7.485	7.185	7.320	6.354	2,677,198
2022-12-09	7.420	7.530	7.290	7.445	6.463	1,625,758
2022-12-08	7.330	7.540	7.235	7.400	6.424	2,527,049
2022-12-07	7.465	7.595	7.240	7.330	6.363	1,627,301
2022-12-06	7.500	7.625	7.420	7.465	6.480	2,288,985
2022-12-05	7.385	7.780	7.305	7.515	6.524	3,477,633
2022-12-02	7.200	7.495	7.100	7.385	6.411	2,193,581
2022-12-01	7.265	7.530	7.125	7.200	6.250	1,652,711
2022-11-30	7.145	7.290	7.080	7.145	6.202	8,315,403
2022-11-29	7.275	7.275	7.030	7.145	6.202	1,575,703
2022-11-28	7.285	7.420	7.075	7.265	6.307	1,356,362
2022-11-25	7.400	7.460	6.990	7.325	6.359	3,037,538
2022-11-24	7.030	7.600	6.950	7.340	6.372	2,321,548
2022-11-23	7.070	7.160	6.945	7.010	6.085	2,253,812
2022-11-22	7.035	7.160	6.945	7.020	6.094	2,177,688
2022-11-21	7.270	7.300	6.960	7.035	6.107	1,617,889
2022-11-18	6.950	7.305	6.810	7.270	6.311	2,057,039
2022-11-17	7.040	7.180	6.800	6.950	6.033	3,177,827
2022-11-16	7.590	7.590	7.035	7.115	6.176	2,976,701
2022-11-15	7.780	7.940	7.400	7.590	6.589	4,216,902
2022-11-14	8.300	8.570	7.860	8.010	6.953	4,350,872
2022-11-11	8.170	8.350	7.630	7.755	6.732	3,695,026
2022-11-10	7.235	8.260	6.905	8.110	7.040	4,798,884
2022-11-09	7.320	7.335	6.945	7.230	6.276	2,615,850
2022-11-08	7.295	7.390	7.020	7.315	6.350	2,637,508
2022-11-07	7.070	7.580	7.000	7.285	6.324	2,591,432
2022-11-04	7.085	7.200	6.860	7.100	6.163	1,531,596
2022-11-03	7.550	7.550	7.075	7.250	6.294	3,074,163
2022-11-02	7.600	7.690	7.305	7.635	6.628	4,948,340
2022-11-01	6.960	7.735	6.960	7.535	6.541	4,103,774
2022-10-31	6.820	6.925	6.645	6.880	5.972	2,238,743
2022-10-28	6.825	6.850	6.560	6.795	5.899	2,277,670
2022-10-27	6.805	7.060	6.670	7.005	6.081	2,085,278
2022-10-26	7.085	7.085	6.740	6.800	5.903	2,872,372
2022-10-25	6.775	7.200	6.430	7.085	6.150	3,861,540
2022-10-24	6.960	7.090	6.540	6.680	5.799	2,370,661
2022-10-21	7.275	7.455	6.780	6.815	5.916	3,325,319
2022-10-20	7.640	7.640	7.200	7.275	6.315	8,072,237
2022-10-19	8.120	8.185	7.600	7.640	6.632	2,019,519
2022-10-18	7.940	8.120	7.700	8.100	7.031	2,226,416
2022-10-17	7.500	7.830	7.350	7.745	6.723	1,524,891
2022-10-14	7.160	7.610	7.160	7.515	6.524	1,772,933
2022-10-13	6.950	7.475	6.800	7.015	6.090	2,313,593
2022-10-12	7.040	7.115	6.790	6.925	6.011	9,799,599
2022-10-11	6.900	7.125	6.750	7.015	6.090	2,940,784
2022-10-10	7.000	7.250	6.900	6.950	6.033	3,176,317
2022-10-07	7.860	7.885	6.785	7.000	6.076	11,317,800
2022-10-06	7.800	8.760	6.820	8.005	6.949	9,988,897
2022-10-05	8.420	8.450	7.555	7.720	6.701	2,716,442
2022-10-04	8.600	8.665	8.240	8.410	7.300	4,974,877
2022-10-03	8.300	8.400	7.730	8.375	7.270	1,705,084
2022-09-30	8.025	8.500	8.020	8.380	7.274	4,109,508
2022-09-29	8.395	8.420	7.555	8.000	6.945	8,035,103

← NewerPage 17 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.