Corem Property Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	7.850	8.360	7.690	8.360	7.170	2,640,746
2022-09-27	8.565	8.765	7.710	7.850	6.733	5,146,637
2022-09-26	8.910	9.035	8.560	8.560	7.342	1,979,611
2022-09-23	8.965	9.090	8.520	8.885	7.621	2,888,056
2022-09-22	9.700	9.700	8.920	8.965	7.689	2,171,290
2022-09-21	9.490	9.895	9.400	9.845	8.444	1,334,053
2022-09-20	10.800	11.020	9.315	9.490	8.139	2,458,429
2022-09-19	10.690	10.800	10.470	10.700	9.177	716,350
2022-09-16	10.700	10.970	10.040	10.970	9.409	5,176,436
2022-09-15	11.310	11.310	10.490	10.700	9.177	1,637,540
2022-09-14	12.010	12.140	11.260	11.310	9.700	1,085,510
2022-09-13	12.970	12.980	12.000	12.040	10.327	800,931
2022-09-12	12.330	12.870	12.330	12.730	10.918	600,537
2022-09-09	12.150	12.420	12.040	12.320	10.567	519,473
2022-09-08	12.160	12.310	11.940	12.150	10.421	833,191
2022-09-07	12.100	12.260	11.740	11.950	10.249	652,602
2022-09-06	11.880	12.410	11.850	12.200	10.464	655,873
2022-09-05	11.810	12.050	11.620	11.960	10.258	518,264
2022-09-02	12.050	12.180	11.540	12.110	10.387	696,010
2022-09-01	12.210	12.300	11.850	11.950	10.249	701,740
2022-08-31	12.020	12.540	12.020	12.450	10.678	690,894
2022-08-30	12.360	12.490	11.920	12.130	10.404	594,383
2022-08-29	11.990	12.350	11.860	12.200	10.464	381,338
2022-08-26	12.620	12.870	12.180	12.220	10.481	712,781
2022-08-25	12.410	12.750	12.310	12.620	10.824	590,992
2022-08-24	12.300	12.350	12.000	12.320	10.567	663,154
2022-08-23	12.410	12.690	12.250	12.300	10.549	816,733
2022-08-22	12.750	12.950	12.370	12.420	10.652	910,950
2022-08-19	13.330	13.330	12.630	12.790	10.970	1,095,278
2022-08-18	13.440	13.670	13.230	13.340	11.441	640,787
2022-08-17	14.020	14.020	13.290	13.440	11.527	781,320
2022-08-16	14.340	14.430	13.870	14.000	12.008	453,187
2022-08-15	14.620	14.720	14.280	14.330	12.291	499,318
2022-08-12	14.340	14.730	14.110	14.610	12.531	1,127,178
2022-08-11	14.200	14.360	13.640	14.250	12.222	907,691
2022-08-10	13.000	14.060	12.850	14.040	12.042	1,153,156
2022-08-09	13.300	13.450	12.840	13.010	11.158	681,458
2022-08-08	13.020	13.400	12.940	13.300	11.407	396,217
2022-08-05	13.210	13.380	12.860	12.940	11.098	786,101
2022-08-04	13.410	13.550	13.040	13.140	11.270	654,664
2022-08-03	12.890	13.340	12.670	13.200	11.321	534,167
2022-08-02	13.320	13.320	12.660	12.740	10.927	562,724
2022-08-01	13.500	13.670	13.050	13.320	11.424	832,198
2022-07-29	13.130	13.750	13.130	13.640	11.699	2,948,352
2022-07-28	12.760	13.100	12.710	13.100	11.236	645,629
2022-07-27	12.390	12.730	12.130	12.540	10.755	774,004
2022-07-26	12.710	12.770	12.390	12.390	10.627	529,071
2022-07-25	13.140	13.290	12.660	12.720	10.910	728,676
2022-07-22	12.520	13.430	12.210	13.110	11.244	2,418,344
2022-07-21	12.730	12.800	12.250	12.630	10.833	968,559
2022-07-20	12.590	13.000	12.320	12.740	10.927	1,338,980
2022-07-19	12.500	12.610	12.250	12.580	10.790	1,923,567
2022-07-18	12.000	12.630	11.990	12.500	10.721	1,701,034
2022-07-15	11.650	12.020	11.150	12.020	10.309	1,303,198
2022-07-14	12.200	12.270	11.050	11.580	9.932	2,609,278
2022-07-13	12.950	13.160	11.880	12.280	10.532	1,711,467
2022-07-12	12.370	12.900	11.840	12.850	11.021	579,143
2022-07-11	12.570	12.600	11.940	12.370	10.610	647,430
2022-07-08	12.500	12.530	11.960	12.400	10.635	1,044,266
2022-07-07	11.900	12.520	11.670	12.460	10.687	958,361

← NewerPage 18 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.