Corem Property Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	24.820	24.860	23.180	23.280	19.816	863,141
2022-04-05	25.380	25.980	24.820	24.820	21.126	311,191
2022-04-04	24.700	25.660	24.700	25.420	21.637	430,392
2022-04-01	24.500	24.940	23.760	24.760	21.075	510,750
2022-03-31	24.500	25.000	24.450	24.500	20.854	1,214,237
2022-03-30	24.900	25.000	23.600	24.450	20.812	1,415,659
2022-03-29	24.050	25.150	23.850	24.900	21.109	1,250,847
2022-03-28	24.150	24.250	23.550	23.650	20.050	345,531
2022-03-25	23.500	24.450	23.400	23.900	20.262	1,273,550
2022-03-24	25.000	25.300	23.700	23.700	20.092	1,586,999
2022-03-23	25.900	26.150	24.600	25.100	21.279	2,601,921
2022-03-22	26.000	26.450	25.750	25.950	22.000	478,405
2022-03-21	26.300	26.850	25.600	26.000	22.042	672,509
2022-03-18	25.000	26.350	24.800	26.350	22.339	2,438,432
2022-03-17	24.200	25.100	24.200	24.950	21.152	571,034
2022-03-16	23.950	24.550	23.700	24.100	20.431	784,537
2022-03-15	24.200	24.200	23.300	23.350	19.795	771,759
2022-03-14	23.500	24.800	23.400	24.200	20.516	646,961
2022-03-11	22.900	24.100	22.850	23.300	19.753	727,948
2022-03-10	23.350	23.700	22.900	22.900	19.414	664,091
2022-03-09	21.900	23.550	21.900	23.300	19.753	3,087,921
2022-03-08	21.550	22.450	21.250	21.650	18.354	1,439,972
2022-03-07	21.300	22.300	20.800	21.550	18.269	2,012,753
2022-03-04	22.700	23.200	22.000	22.100	18.736	932,404
2022-03-03	23.200	23.500	22.600	22.700	19.244	880,097
2022-03-02	22.800	23.400	22.150	23.200	19.668	835,663
2022-03-01	23.650	23.750	22.700	22.850	19.372	720,719
2022-02-28	23.550	23.950	23.150	23.700	20.092	1,150,426
2022-02-25	24.050	24.750	23.500	24.000	20.346	997,844
2022-02-24	22.550	24.550	22.550	24.050	20.389	906,607
2022-02-23	25.050	25.450	24.300	24.400	20.686	403,024
2022-02-22	23.400	25.300	23.350	25.050	21.237	726,435
2022-02-21	25.400	25.400	23.950	24.200	20.516	1,088,116
2022-02-18	25.700	26.200	25.250	25.450	21.576	626,728
2022-02-17	26.800	27.200	25.900	25.900	21.957	408,993
2022-02-16	26.100	26.950	26.100	26.800	22.720	2,412,201
2022-02-15	25.000	26.100	24.950	25.950	22.000	449,163
2022-02-14	25.600	25.600	24.850	25.300	21.449	971,297
2022-02-11	26.200	26.400	25.800	26.350	22.339	211,602
2022-02-10	26.150	26.450	25.600	26.450	22.424	366,718
2022-02-09	25.700	26.550	25.650	26.250	22.254	295,082
2022-02-08	26.250	26.350	25.650	25.700	21.788	519,016
2022-02-07	26.300	26.400	25.700	26.250	22.254	411,921
2022-02-04	26.950	27.000	26.000	26.150	22.169	645,292
2022-02-03	27.200	27.300	26.500	27.100	22.975	534,446
2022-02-02	27.250	27.850	27.100	27.100	22.975	992,429
2022-02-01	27.000	27.200	26.750	27.000	22.890	615,291
2022-01-31	26.650	27.100	26.650	26.700	22.635	709,755
2022-01-28	26.700	26.700	25.700	26.350	22.339	881,672
2022-01-27	26.100	26.650	25.700	26.450	22.424	1,154,538
2022-01-26	25.750	26.850	25.650	26.800	22.720	812,543
2022-01-25	25.800	26.000	25.350	25.700	21.788	1,575,225
2022-01-24	26.350	26.350	25.350	25.750	21.830	1,259,078
2022-01-21	26.950	26.950	26.150	26.350	22.339	852,268
2022-01-20	26.450	27.200	26.200	27.050	22.932	473,058
2022-01-19	26.000	26.950	25.800	26.450	22.424	925,257
2022-01-18	27.350	27.400	26.200	26.200	22.212	1,323,939
2022-01-17	27.700	27.700	26.800	27.300	23.144	663,268
2022-01-14	28.150	28.400	27.650	27.700	23.483	675,423
2022-01-13	29.000	29.400	28.400	28.550	24.204	374,920

← NewerPage 20 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.