Corem Property Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.250	2.346	2.250	2.274	2.253	7,202,035
2026-07-24	2.170	2.254	2.164	2.250	2.229	2,681,621
2026-07-23	2.240	2.242	2.164	2.172	2.152	2,650,802
2026-07-22	2.200	2.266	2.166	2.234	2.213	2,424,848
2026-07-21	2.222	2.240	2.182	2.196	2.175	2,566,597
2026-07-20	2.300	2.300	2.214	2.242	2.221	2,912,352
2026-07-17	2.290	2.292	2.244	2.288	2.267	2,280,317
2026-07-16	2.330	2.346	2.246	2.292	2.271	4,410,101
2026-07-15	2.284	2.348	2.242	2.346	2.324	2,672,628
2026-07-14	2.332	2.332	2.272	2.316	2.294	2,790,912
2026-07-13	2.350	2.404	2.326	2.362	2.340	2,289,408
2026-07-10	2.320	2.410	2.300	2.368	2.346	5,248,720
2026-07-09	2.274	2.318	2.260	2.310	2.288	1,942,978
2026-07-08	2.384	2.384	2.238	2.266	2.245	4,267,838
2026-07-07	2.300	2.366	2.300	2.314	2.292	2,753,150
2026-07-06	2.364	2.386	2.284	2.304	2.282	2,866,501
2026-07-03	2.308	2.386	2.304	2.356	2.334	3,118,364
2026-07-02	2.206	2.326	2.102	2.316	2.294	13,706,651
2026-07-01	2.370	2.370	2.178	2.226	2.205	7,322,349
2026-06-30	2.280	2.410	2.262	2.348	2.326	7,618,678
2026-06-29	2.324	2.330	2.242	2.252	2.231	5,737,627
2026-06-26	2.412	2.414	2.272	2.322	2.280	7,975,079
2026-06-25	2.430	2.466	2.392	2.408	2.365	9,588,543
2026-06-24	2.516	2.540	2.364	2.428	2.385	13,547,218
2026-06-23	2.540	2.618	2.476	2.490	2.445	6,047,346
2026-06-22	2.526	2.560	2.510	2.558	2.512	3,230,085
2026-06-18	2.506	2.552	2.480	2.540	2.495	16,447,551
2026-06-17	2.550	2.552	2.508	2.540	2.495	3,371,421
2026-06-16	2.604	2.628	2.546	2.560	2.514	5,087,155
2026-06-15	2.610	2.678	2.600	2.604	2.557	4,382,203
2026-06-12	2.600	2.670	2.564	2.592	2.546	4,588,759
2026-06-11	2.600	2.646	2.528	2.592	2.546	4,055,621
2026-06-10	2.552	2.616	2.490	2.592	2.546	8,539,198
2026-06-09	2.510	2.580	2.452	2.528	2.483	5,889,801
2026-06-08	2.482	2.538	2.370	2.508	2.463	8,952,204
2026-06-05	2.484	2.660	2.480	2.510	2.465	15,296,380
2026-06-04	2.616	2.658	2.424	2.492	2.447	11,176,350
2026-06-03	2.600	2.628	2.550	2.596	2.550	12,505,190
2026-06-02	2.752	2.796	2.602	2.602	2.555	14,776,730
2026-06-01	2.760	2.822	2.724	2.742	2.693	4,211,944
2026-05-29	2.764	2.812	2.740	2.770	2.720	13,436,230
2026-05-28	2.856	2.862	2.736	2.764	2.715	17,706,320
2026-05-27	2.786	2.996	2.760	2.860	2.809	25,324,920
2026-05-26	3.206	3.206	2.754	2.758	2.709	31,732,080
2026-05-25	3.568	3.588	3.160	3.214	3.157	15,018,270
2026-05-22	3.606	3.634	3.510	3.568	3.504	2,064,032
2026-05-21	3.672	3.706	3.600	3.600	3.536	2,380,822
2026-05-20	3.550	3.720	3.534	3.698	3.632	2,566,121
2026-05-19	3.528	3.680	3.518	3.586	3.522	3,719,567
2026-05-18	3.492	3.566	3.450	3.500	3.437	3,492,926
2026-05-15	3.474	3.554	3.452	3.488	3.426	3,503,978
2026-05-13	3.500	3.540	3.464	3.474	3.412	895,695
2026-05-12	3.588	3.620	3.502	3.510	3.447	2,263,023
2026-05-11	3.424	3.602	3.400	3.588	3.524	3,618,991
2026-05-08	3.452	3.498	3.392	3.392	3.331	2,735,168
2026-05-07	3.468	3.472	3.402	3.434	3.373	2,270,436
2026-05-06	3.294	3.590	3.294	3.432	3.371	3,978,406
2026-05-05	3.270	3.368	3.270	3.322	3.263	4,341,107
2026-05-04	3.188	3.346	3.188	3.270	3.212	7,386,857
2026-04-30	3.180	3.240	3.100	3.196	3.139	3,113,642

← NewerPage 2 of 21 · 1,257 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.