Corem Property Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 4.052 | 4.058 | 3.888 | 3.890 | 3.784 | 5,729,024 |
| 2026-02-02 | 4.084 | 4.108 | 3.986 | 4.054 | 3.944 | 1,574,387 |
| 2026-01-30 | 4.194 | 4.208 | 4.082 | 4.130 | 4.018 | 1,998,920 |
| 2026-01-29 | 4.160 | 4.220 | 4.094 | 4.194 | 4.080 | 1,534,648 |
| 2026-01-28 | 4.030 | 4.154 | 4.008 | 4.154 | 4.041 | 1,270,399 |
| 2026-01-27 | 4.126 | 4.126 | 4.030 | 4.030 | 3.920 | 1,286,574 |
| 2026-01-26 | 4.150 | 4.150 | 4.072 | 4.080 | 3.969 | 1,094,032 |
| 2026-01-23 | 4.126 | 4.180 | 4.070 | 4.128 | 4.016 | 1,078,686 |
| 2026-01-22 | 4.060 | 4.170 | 4.060 | 4.124 | 4.012 | 1,213,059 |
| 2026-01-21 | 4.046 | 4.058 | 3.988 | 4.024 | 3.915 | 2,639,991 |
| 2026-01-20 | 4.116 | 4.126 | 4.004 | 4.046 | 3.936 | 2,009,880 |
| 2026-01-19 | 4.230 | 4.230 | 4.082 | 4.112 | 4.000 | 1,896,180 |
| 2026-01-16 | 4.440 | 4.444 | 4.244 | 4.250 | 4.135 | 2,949,207 |
| 2026-01-15 | 4.292 | 4.490 | 4.290 | 4.462 | 4.341 | 2,488,574 |
| 2026-01-14 | 4.500 | 4.538 | 4.250 | 4.292 | 4.175 | 2,662,287 |
| 2026-01-13 | 4.490 | 4.510 | 4.444 | 4.478 | 4.356 | 1,888,356 |
| 2026-01-12 | 4.598 | 4.598 | 4.462 | 4.482 | 4.360 | 3,541,574 |
| 2026-01-09 | 4.454 | 4.560 | 4.386 | 4.554 | 4.430 | 5,713,487 |
| 2026-01-08 | 4.576 | 4.616 | 4.430 | 4.454 | 4.333 | 1,639,688 |
| 2026-01-07 | 4.464 | 4.614 | 4.422 | 4.574 | 4.450 | 3,905,439 |
| 2026-01-05 | 4.338 | 4.420 | 4.292 | 4.408 | 4.288 | 1,229,657 |
| 2026-01-02 | 4.400 | 4.400 | 4.268 | 4.318 | 4.201 | 2,206,077 |
| 2025-12-30 | 4.258 | 4.358 | 4.230 | 4.346 | 4.228 | 1,789,491 |
| 2025-12-29 | 4.228 | 4.300 | 4.212 | 4.256 | 4.140 | 6,840,406 |
| 2025-12-23 | 4.026 | 4.284 | 4.026 | 4.236 | 4.092 | 4,658,006 |
| 2025-12-22 | 3.980 | 4.034 | 3.938 | 4.026 | 3.889 | 1,939,629 |
| 2025-12-19 | 3.910 | 3.960 | 3.874 | 3.916 | 3.783 | 2,424,926 |
| 2025-12-18 | 3.982 | 4.000 | 3.900 | 3.922 | 3.789 | 1,851,443 |
| 2025-12-17 | 3.922 | 3.988 | 3.870 | 3.980 | 3.845 | 1,540,037 |
| 2025-12-16 | 3.960 | 3.960 | 3.848 | 3.910 | 3.777 | 1,345,917 |
| 2025-12-15 | 3.940 | 3.998 | 3.860 | 3.914 | 3.781 | 1,928,577 |
| 2025-12-12 | 3.838 | 3.970 | 3.838 | 3.926 | 3.792 | 2,335,909 |
| 2025-12-11 | 3.778 | 3.878 | 3.716 | 3.878 | 3.746 | 1,456,096 |
| 2025-12-10 | 3.774 | 3.774 | 3.700 | 3.766 | 3.638 | 1,342,777 |
| 2025-12-09 | 3.790 | 3.794 | 3.714 | 3.714 | 3.588 | 1,550,298 |
| 2025-12-08 | 3.866 | 3.886 | 3.754 | 3.776 | 3.647 | 1,635,229 |
| 2025-12-05 | 3.872 | 3.890 | 3.800 | 3.874 | 3.742 | 1,289,350 |
| 2025-12-04 | 3.800 | 3.886 | 3.800 | 3.858 | 3.727 | 1,142,744 |
| 2025-12-03 | 3.812 | 3.960 | 3.760 | 3.786 | 3.657 | 4,822,448 |
| 2025-12-02 | 3.984 | 3.984 | 3.800 | 3.802 | 3.673 | 2,675,072 |
| 2025-12-01 | 4.078 | 4.096 | 3.922 | 3.984 | 3.848 | 3,367,062 |
| 2025-11-28 | 4.088 | 4.092 | 3.970 | 3.970 | 3.835 | 5,299,794 |
| 2025-11-27 | 4.000 | 4.098 | 4.000 | 4.096 | 3.957 | 1,562,092 |
| 2025-11-26 | 3.962 | 4.026 | 3.896 | 4.016 | 3.879 | 1,330,141 |
| 2025-11-25 | 3.900 | 3.980 | 3.892 | 3.980 | 3.845 | 1,943,876 |
| 2025-11-24 | 3.782 | 3.854 | 3.756 | 3.854 | 3.723 | 2,318,830 |
| 2025-11-21 | 3.750 | 3.848 | 3.710 | 3.792 | 3.663 | 2,125,729 |
| 2025-11-20 | 3.840 | 3.846 | 3.738 | 3.750 | 3.622 | 1,211,427 |
| 2025-11-19 | 3.760 | 3.828 | 3.736 | 3.802 | 3.673 | 1,621,065 |
| 2025-11-18 | 3.790 | 3.802 | 3.730 | 3.780 | 3.651 | 1,057,681 |
| 2025-11-17 | 3.784 | 3.874 | 3.754 | 3.820 | 3.690 | 1,568,475 |
| 2025-11-14 | 3.766 | 3.776 | 3.702 | 3.774 | 3.646 | 1,495,330 |
| 2025-11-13 | 3.790 | 3.834 | 3.758 | 3.766 | 3.638 | 834,259 |
| 2025-11-12 | 3.728 | 3.816 | 3.724 | 3.772 | 3.644 | 1,989,672 |
| 2025-11-11 | 3.698 | 3.760 | 3.646 | 3.728 | 3.601 | 2,519,940 |
| 2025-11-10 | 3.800 | 3.824 | 3.664 | 3.686 | 3.561 | 2,742,217 |
| 2025-11-07 | 3.752 | 3.830 | 3.738 | 3.778 | 3.649 | 1,902,370 |
| 2025-11-06 | 3.778 | 3.826 | 3.724 | 3.736 | 3.609 | 2,007,533 |
| 2025-11-05 | 3.718 | 3.808 | 3.700 | 3.754 | 3.626 | 1,386,281 |
| 2025-11-04 | 3.788 | 3.788 | 3.722 | 3.724 | 3.597 | 3,538,855 |
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.