Corem Property Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	11.350	11.910	11.350	11.780	10.104	1,323,326
2022-07-05	11.200	11.650	11.030	11.350	9.735	1,079,362
2022-07-04	12.300	12.470	11.020	11.060	9.486	926,814
2022-07-01	11.500	12.300	11.330	12.290	10.541	1,723,808
2022-06-30	12.250	12.480	11.240	11.480	9.846	2,094,496
2022-06-29	12.980	12.980	12.100	12.440	10.670	2,141,822
2022-06-28	13.650	14.160	13.120	13.210	11.244	1,068,416
2022-06-27	13.110	13.730	13.110	13.520	11.508	1,270,955
2022-06-23	13.710	13.760	12.670	13.070	11.125	600,085
2022-06-22	13.240	13.710	12.760	13.490	11.483	1,142,419
2022-06-21	14.180	14.330	13.400	13.400	11.406	1,225,711
2022-06-20	13.950	14.500	13.850	14.100	12.002	709,147
2022-06-17	13.500	14.300	13.350	13.890	11.823	1,516,522
2022-06-16	14.570	14.580	13.170	13.270	11.295	1,806,014
2022-06-15	14.400	14.800	14.070	14.490	12.334	1,380,050
2022-06-14	15.480	15.480	14.260	14.400	12.257	1,642,288
2022-06-13	16.000	16.000	15.290	15.480	13.176	731,451
2022-06-10	16.950	16.950	15.980	16.040	13.653	1,013,476
2022-06-09	17.920	17.970	16.900	16.950	14.428	687,006
2022-06-08	18.000	18.160	17.730	17.930	15.262	588,981
2022-06-07	18.010	18.380	17.550	17.900	15.236	603,328
2022-06-03	18.050	18.480	17.950	18.000	15.321	509,316
2022-06-02	18.650	18.840	17.780	18.040	15.355	577,393
2022-06-01	19.800	19.800	18.580	18.650	15.875	444,996
2022-05-31	20.360	20.380	19.290	19.490	16.590	3,101,862
2022-05-30	19.760	20.720	19.650	20.360	17.330	514,770
2022-05-27	18.940	20.060	18.720	20.060	17.075	761,977
2022-05-25	19.620	19.710	18.850	18.850	16.045	524,900
2022-05-24	19.690	20.040	19.420	19.610	16.692	339,862
2022-05-23	20.320	20.520	19.670	19.910	16.947	365,883
2022-05-20	20.000	20.720	20.000	20.300	17.279	472,439
2022-05-19	19.570	20.040	19.120	20.040	17.058	328,595
2022-05-18	19.420	19.910	19.370	19.570	16.658	470,523
2022-05-17	19.400	19.900	19.280	19.540	16.632	634,794
2022-05-16	19.000	19.700	18.730	19.440	16.547	618,446
2022-05-13	19.380	19.710	18.680	19.010	16.181	636,699
2022-05-12	18.860	19.400	18.190	19.280	16.411	1,141,702
2022-05-11	18.040	18.960	17.800	18.880	16.070	1,357,994
2022-05-10	17.290	18.390	17.220	17.630	15.006	806,122
2022-05-09	17.800	17.800	16.610	17.210	14.649	1,653,492
2022-05-06	18.990	18.990	17.420	17.540	14.930	1,117,753
2022-05-05	19.500	19.950	19.040	19.050	16.215	251,077
2022-05-04	20.000	20.020	19.190	19.190	16.334	450,368
2022-05-03	20.780	20.940	19.660	20.000	17.024	857,438
2022-05-02	20.840	21.020	19.750	20.780	17.688	772,560
2022-04-29	20.960	21.200	20.480	20.860	17.756	1,426,308
2022-04-28	22.060	22.080	20.800	20.960	17.841	606,210
2022-04-27	21.300	22.160	20.440	22.060	18.777	822,579
2022-04-26	21.020	21.320	20.540	20.580	17.517	378,315
2022-04-25	21.400	21.400	20.780	21.040	17.909	650,669
2022-04-22	21.700	21.900	21.260	21.420	18.232	1,908,429
2022-04-21	21.020	21.980	21.020	21.920	18.658	379,751
2022-04-20	21.580	21.700	21.180	21.260	18.096	447,123
2022-04-19	22.440	22.440	21.580	21.580	18.369	467,098
2022-04-14	22.380	22.520	22.000	22.440	19.101	247,714
2022-04-13	22.540	22.620	22.100	22.380	19.050	383,302
2022-04-12	22.320	22.680	21.860	22.540	19.186	504,026
2022-04-11	22.800	22.820	22.140	22.320	18.999	625,003
2022-04-08	22.980	23.220	22.680	22.800	19.407	1,407,962
2022-04-07	23.320	23.540	22.980	22.980	19.560	301,716

← NewerPage 19 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.