Corem Property Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	29.000	29.400	28.400	28.550	24.204	374,920
2022-01-12	28.100	28.950	27.600	28.950	24.543	1,844,064
2022-01-11	28.800	29.250	28.450	28.700	24.331	902,172
2022-01-10	30.950	30.950	28.750	28.750	24.373	1,548,129
2022-01-07	32.000	32.550	30.800	30.950	26.238	773,561
2022-01-05	32.100	32.300	31.900	32.250	27.341	211,773
2022-01-04	32.950	33.000	32.100	32.350	27.425	587,225
2022-01-03	32.650	33.500	32.500	32.650	27.680	635,888
2021-12-30	32.000	32.800	32.000	32.650	27.680	361,099
2021-12-29	32.000	32.400	31.750	32.200	27.298	306,774
2021-12-28	31.750	32.000	31.450	32.000	27.129	304,965
2021-12-27	31.050	31.850	30.900	31.750	26.917	464,376
2021-12-23	30.700	31.300	30.600	31.100	26.366	349,520
2021-12-22	30.650	30.950	30.500	30.750	26.069	836,382
2021-12-21	30.300	31.150	30.100	30.550	25.899	1,246,475
2021-12-20	30.950	30.950	30.300	30.450	25.815	742,350
2021-12-17	31.000	31.450	30.300	31.200	26.450	1,943,860
2021-12-16	31.450	31.500	30.700	31.050	26.323	1,108,333
2021-12-15	30.750	31.250	30.200	31.000	26.281	854,021
2021-12-14	30.950	31.550	30.550	30.700	26.027	757,656
2021-12-13	31.550	32.200	31.000	31.200	26.450	456,795
2021-12-10	31.500	32.050	31.450	31.900	27.044	363,955
2021-12-09	31.950	32.550	31.700	31.800	26.959	400,814
2021-12-08	32.300	32.750	32.050	32.050	27.171	733,543
2021-12-07	31.400	32.550	31.350	32.300	27.383	798,690
2021-12-06	31.900	32.550	31.300	31.450	26.662	868,763
2021-12-03	32.950	33.200	31.900	31.950	27.086	1,524,308
2021-12-02	32.900	33.250	32.400	32.950	27.934	978,692
2021-12-01	33.100	33.550	31.900	33.050	28.019	1,178,345
2021-11-30	32.250	33.400	31.850	33.250	28.188	3,718,569
2021-11-29	31.900	33.050	31.850	32.400	27.468	886,758
2021-11-26	32.450	33.150	32.050	32.100	27.213	1,280,272
2021-11-25	32.450	33.550	32.400	33.400	28.315	746,981
2021-11-24	32.000	33.250	32.000	32.450	27.510	1,211,575
2021-11-23	33.000	33.000	31.850	31.850	27.001	1,339,016
2021-11-22	33.050	33.600	33.000	33.000	27.976	899,365
2021-11-19	32.700	33.050	32.550	33.000	27.976	850,274
2021-11-18	32.100	32.750	31.850	32.750	27.764	965,295
2021-11-17	31.650	32.200	31.450	32.100	27.213	814,802
2021-11-16	31.300	31.750	30.950	31.650	26.832	748,426
2021-11-15	30.300	31.250	30.150	31.200	26.450	705,304
2021-11-12	30.400	30.650	30.200	30.400	25.772	926,450
2021-11-11	30.000	30.400	29.850	30.400	25.772	380,772
2021-11-10	30.050	30.150	29.600	29.950	25.391	490,017
2021-11-09	29.600	30.050	29.550	30.050	25.475	695,756
2021-11-08	29.850	29.900	29.250	29.500	25.009	802,739
2021-11-05	30.000	30.250	29.750	29.950	25.391	1,074,006
2021-11-04	29.250	29.950	29.250	29.950	25.391	1,117,762
2021-11-03	28.900	29.300	28.750	29.300	24.840	903,925
2021-11-02	28.600	29.000	28.250	28.850	24.458	699,971
2021-11-01	28.400	29.250	28.400	28.550	24.204	1,024,690
2021-10-29	28.800	29.300	28.350	28.500	24.161	1,579,944
2021-10-28	28.100	29.050	28.050	28.800	24.416	2,702,378
2021-10-27	28.050	28.400	27.650	28.150	23.865	1,948,464
2021-10-26	28.450	28.550	27.900	28.050	23.780	791,188
2021-10-25	28.050	28.450	27.900	28.450	24.119	776,733
2021-10-22	28.000	28.050	27.500	28.050	23.780	817,949
2021-10-21	27.000	27.950	26.750	27.950	23.695	1,533,730
2021-10-20	26.950	27.250	26.600	27.200	23.059	1,286,820
2021-10-19	27.000	27.000	26.450	27.000	22.890	1,631,832

← NewerPage 21 of 22 · 1,263 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.