Corem Property Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.180 | 3.240 | 3.100 | 3.196 | 3.139 | 3,113,642 |
| 2026-04-29 | 3.192 | 3.202 | 3.140 | 3.186 | 3.129 | 3,285,508 |
| 2026-04-28 | 3.212 | 3.274 | 3.180 | 3.212 | 3.155 | 6,205,913 |
| 2026-04-27 | 3.112 | 3.250 | 3.100 | 3.192 | 3.135 | 5,949,962 |
| 2026-04-24 | 3.162 | 3.162 | 3.070 | 3.100 | 3.045 | 5,585,135 |
| 2026-04-23 | 3.266 | 3.318 | 3.138 | 3.176 | 3.119 | 9,964,392 |
| 2026-04-22 | 3.366 | 3.440 | 3.194 | 3.270 | 3.212 | 7,213,784 |
| 2026-04-21 | 3.420 | 3.462 | 3.358 | 3.362 | 3.302 | 3,463,245 |
| 2026-04-20 | 3.520 | 3.582 | 3.388 | 3.400 | 3.339 | 3,582,961 |
| 2026-04-17 | 3.460 | 3.634 | 3.460 | 3.560 | 3.496 | 4,420,547 |
| 2026-04-16 | 3.488 | 3.530 | 3.454 | 3.468 | 3.406 | 3,260,685 |
| 2026-04-15 | 3.428 | 3.510 | 3.420 | 3.486 | 3.424 | 3,093,880 |
| 2026-04-14 | 3.312 | 3.434 | 3.312 | 3.428 | 3.367 | 2,891,282 |
| 2026-04-13 | 3.276 | 3.338 | 3.230 | 3.328 | 3.268 | 3,504,864 |
| 2026-04-10 | 3.418 | 3.488 | 3.270 | 3.294 | 3.235 | 5,936,313 |
| 2026-04-09 | 3.530 | 3.530 | 3.350 | 3.410 | 3.349 | 4,163,694 |
| 2026-04-08 | 3.552 | 3.600 | 3.524 | 3.550 | 3.486 | 5,199,984 |
| 2026-04-07 | 3.440 | 3.520 | 3.360 | 3.386 | 3.325 | 4,660,487 |
| 2026-04-02 | 3.450 | 3.454 | 3.366 | 3.438 | 3.376 | 2,125,907 |
| 2026-04-01 | 3.402 | 3.500 | 3.402 | 3.440 | 3.378 | 5,595,575 |
| 2026-03-31 | 3.254 | 3.418 | 3.254 | 3.336 | 3.276 | 5,639,323 |
| 2026-03-30 | 3.176 | 3.256 | 3.064 | 3.256 | 3.198 | 6,373,242 |
| 2026-03-27 | 3.202 | 3.230 | 3.134 | 3.174 | 3.088 | 5,473,630 |
| 2026-03-26 | 3.252 | 3.266 | 3.150 | 3.204 | 3.117 | 4,819,359 |
| 2026-03-25 | 3.304 | 3.444 | 3.194 | 3.236 | 3.148 | 6,747,704 |
| 2026-03-24 | 3.324 | 3.358 | 3.220 | 3.300 | 3.210 | 4,653,392 |
| 2026-03-23 | 3.328 | 3.380 | 3.124 | 3.316 | 3.226 | 9,265,304 |
| 2026-03-20 | 3.350 | 3.492 | 3.322 | 3.378 | 3.286 | 7,298,701 |
| 2026-03-19 | 3.300 | 3.322 | 3.240 | 3.290 | 3.201 | 4,541,931 |
| 2026-03-18 | 3.332 | 3.378 | 3.282 | 3.320 | 3.230 | 5,169,371 |
| 2026-03-17 | 3.350 | 3.400 | 3.318 | 3.330 | 3.240 | 4,282,239 |
| 2026-03-16 | 3.366 | 3.446 | 3.350 | 3.360 | 3.269 | 4,438,463 |
| 2026-03-13 | 3.342 | 3.430 | 3.316 | 3.366 | 3.275 | 4,025,237 |
| 2026-03-12 | 3.472 | 3.476 | 3.298 | 3.362 | 3.271 | 11,191,020 |
| 2026-03-11 | 3.576 | 3.600 | 3.470 | 3.470 | 3.376 | 5,722,373 |
| 2026-03-10 | 3.460 | 3.580 | 3.460 | 3.552 | 3.455 | 4,805,120 |
| 2026-03-09 | 3.526 | 3.526 | 3.338 | 3.418 | 3.325 | 5,845,133 |
| 2026-03-06 | 3.628 | 3.644 | 3.544 | 3.554 | 3.457 | 3,643,985 |
| 2026-03-05 | 3.618 | 3.692 | 3.560 | 3.604 | 3.506 | 4,239,209 |
| 2026-03-04 | 3.546 | 3.650 | 3.512 | 3.622 | 3.524 | 3,548,293 |
| 2026-03-03 | 3.760 | 3.760 | 3.552 | 3.552 | 3.455 | 2,706,342 |
| 2026-03-02 | 3.694 | 3.840 | 3.694 | 3.760 | 3.658 | 3,089,178 |
| 2026-02-27 | 3.830 | 3.880 | 3.806 | 3.822 | 3.718 | 4,288,248 |
| 2026-02-26 | 3.668 | 3.820 | 3.668 | 3.818 | 3.714 | 3,010,480 |
| 2026-02-25 | 3.688 | 3.714 | 3.650 | 3.670 | 3.570 | 2,501,610 |
| 2026-02-24 | 3.670 | 3.758 | 3.650 | 3.680 | 3.580 | 3,299,372 |
| 2026-02-23 | 3.736 | 3.762 | 3.652 | 3.670 | 3.570 | 3,233,726 |
| 2026-02-20 | 3.500 | 3.778 | 3.500 | 3.736 | 3.634 | 8,362,588 |
| 2026-02-19 | 3.460 | 3.520 | 3.410 | 3.500 | 3.405 | 4,137,791 |
| 2026-02-18 | 3.468 | 3.550 | 3.460 | 3.460 | 3.366 | 7,007,830 |
| 2026-02-17 | 3.658 | 3.684 | 3.456 | 3.470 | 3.376 | 8,056,635 |
| 2026-02-16 | 3.728 | 3.738 | 3.620 | 3.658 | 3.559 | 8,172,770 |
| 2026-02-13 | 3.900 | 3.954 | 3.698 | 3.698 | 3.598 | 10,415,500 |
| 2026-02-12 | 3.912 | 3.912 | 3.776 | 3.830 | 3.726 | 5,967,653 |
| 2026-02-11 | 4.018 | 4.052 | 3.876 | 3.888 | 3.782 | 5,087,888 |
| 2026-02-10 | 3.900 | 4.046 | 3.900 | 4.034 | 3.924 | 3,898,677 |
| 2026-02-09 | 3.920 | 3.990 | 3.864 | 3.888 | 3.782 | 1,942,641 |
| 2026-02-06 | 3.800 | 3.996 | 3.740 | 3.960 | 3.852 | 2,261,077 |
| 2026-02-05 | 3.854 | 3.872 | 3.740 | 3.814 | 3.710 | 2,529,774 |
| 2026-02-04 | 3.900 | 3.940 | 3.708 | 3.890 | 3.784 | 8,477,337 |
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.