Corem Property Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 3.872 | 3.876 | 3.776 | 3.780 | 3.651 | 3,980,479 |
| 2025-10-31 | 3.908 | 3.926 | 3.826 | 3.870 | 3.738 | 1,881,909 |
| 2025-10-30 | 3.976 | 3.976 | 3.880 | 3.898 | 3.765 | 2,260,621 |
| 2025-10-29 | 3.968 | 4.024 | 3.940 | 3.962 | 3.827 | 1,120,092 |
| 2025-10-28 | 4.046 | 4.048 | 3.940 | 3.958 | 3.823 | 1,432,589 |
| 2025-10-27 | 4.174 | 4.190 | 4.034 | 4.034 | 3.897 | 1,494,653 |
| 2025-10-24 | 4.146 | 4.186 | 4.000 | 4.118 | 3.978 | 3,294,855 |
| 2025-10-23 | 4.268 | 4.300 | 4.094 | 4.146 | 4.005 | 2,775,207 |
| 2025-10-22 | 4.200 | 4.268 | 3.990 | 4.268 | 4.123 | 11,158,730 |
| 2025-10-21 | 4.206 | 4.444 | 4.206 | 4.444 | 4.293 | 3,263,526 |
| 2025-10-20 | 4.050 | 4.208 | 4.038 | 4.208 | 4.065 | 2,066,320 |
| 2025-10-17 | 4.178 | 4.178 | 4.044 | 4.122 | 3.982 | 1,560,972 |
| 2025-10-16 | 4.150 | 4.270 | 4.128 | 4.180 | 4.038 | 1,093,435 |
| 2025-10-15 | 4.286 | 4.312 | 4.192 | 4.192 | 4.049 | 1,485,202 |
| 2025-10-14 | 4.128 | 4.278 | 4.124 | 4.250 | 4.105 | 2,210,520 |
| 2025-10-13 | 3.940 | 4.174 | 3.932 | 4.148 | 4.007 | 3,388,976 |
| 2025-10-10 | 3.864 | 4.076 | 3.864 | 3.958 | 3.823 | 4,976,719 |
| 2025-10-09 | 3.922 | 3.938 | 3.846 | 3.860 | 3.729 | 1,796,429 |
| 2025-10-08 | 3.918 | 3.980 | 3.886 | 3.898 | 3.765 | 2,273,099 |
| 2025-10-07 | 3.962 | 3.994 | 3.900 | 3.902 | 3.769 | 1,816,844 |
| 2025-10-06 | 3.960 | 3.996 | 3.914 | 3.954 | 3.819 | 1,513,958 |
| 2025-10-03 | 3.964 | 4.032 | 3.880 | 3.960 | 3.825 | 5,769,327 |
| 2025-10-02 | 4.078 | 4.110 | 3.926 | 3.950 | 3.816 | 4,718,220 |
| 2025-10-01 | 4.118 | 4.140 | 4.054 | 4.054 | 3.916 | 2,303,954 |
| 2025-09-30 | 4.066 | 4.128 | 4.016 | 4.118 | 3.978 | 2,424,932 |
| 2025-09-29 | 4.182 | 4.182 | 3.982 | 4.052 | 3.914 | 2,974,109 |
| 2025-09-26 | 4.136 | 4.154 | 4.048 | 4.086 | 3.928 | 2,228,822 |
| 2025-09-25 | 4.260 | 4.302 | 4.090 | 4.098 | 3.939 | 4,202,193 |
| 2025-09-24 | 4.318 | 4.364 | 4.230 | 4.248 | 4.083 | 1,564,163 |
| 2025-09-23 | 4.300 | 4.438 | 4.300 | 4.318 | 4.151 | 4,314,889 |
| 2025-09-22 | 4.540 | 4.558 | 4.270 | 4.270 | 4.104 | 3,465,424 |
| 2025-09-19 | 4.694 | 4.748 | 4.492 | 4.492 | 4.318 | 13,109,500 |
| 2025-09-18 | 4.692 | 4.804 | 4.590 | 4.682 | 4.501 | 1,622,062 |
| 2025-09-17 | 4.600 | 4.772 | 4.536 | 4.722 | 4.539 | 2,780,363 |
| 2025-09-16 | 4.708 | 4.726 | 4.542 | 4.544 | 4.368 | 1,715,949 |
| 2025-09-15 | 4.576 | 4.692 | 4.534 | 4.582 | 4.404 | 1,307,292 |
| 2025-09-12 | 4.416 | 4.618 | 4.414 | 4.576 | 4.399 | 6,395,217 |
| 2025-09-11 | 4.448 | 4.468 | 4.350 | 4.382 | 4.212 | 1,423,785 |
| 2025-09-10 | 4.338 | 4.474 | 4.328 | 4.392 | 4.222 | 2,687,563 |
| 2025-09-09 | 4.310 | 4.354 | 4.264 | 4.322 | 4.154 | 1,235,141 |
| 2025-09-08 | 4.362 | 4.416 | 4.276 | 4.310 | 4.143 | 1,365,317 |
| 2025-09-05 | 4.356 | 4.454 | 4.346 | 4.390 | 4.220 | 2,036,963 |
| 2025-09-04 | 4.418 | 4.510 | 4.336 | 4.336 | 4.168 | 1,022,667 |
| 2025-09-03 | 4.446 | 4.518 | 4.390 | 4.420 | 4.249 | 1,689,396 |
| 2025-09-02 | 4.570 | 4.780 | 4.446 | 4.446 | 4.274 | 3,029,139 |
| 2025-09-01 | 4.630 | 4.672 | 4.546 | 4.568 | 4.391 | 683,822 |
| 2025-08-29 | 4.640 | 4.680 | 4.586 | 4.604 | 4.426 | 1,260,024 |
| 2025-08-28 | 4.742 | 4.806 | 4.618 | 4.640 | 4.460 | 1,213,115 |
| 2025-08-27 | 4.730 | 4.802 | 4.678 | 4.726 | 4.543 | 711,402 |
| 2025-08-26 | 4.762 | 4.838 | 4.690 | 4.690 | 4.508 | 3,254,182 |
| 2025-08-25 | 4.878 | 4.878 | 4.746 | 4.746 | 4.562 | 631,484 |
| 2025-08-22 | 4.724 | 4.878 | 4.706 | 4.878 | 4.689 | 1,758,693 |
| 2025-08-21 | 4.812 | 4.836 | 4.684 | 4.714 | 4.531 | 1,458,687 |
| 2025-08-20 | 4.890 | 4.890 | 4.776 | 4.814 | 4.627 | 640,115 |
| 2025-08-19 | 4.700 | 4.870 | 4.700 | 4.844 | 4.656 | 2,562,603 |
| 2025-08-18 | 4.610 | 4.696 | 4.600 | 4.678 | 4.497 | 1,472,522 |
| 2025-08-15 | 4.680 | 4.768 | 4.610 | 4.610 | 4.431 | 1,425,316 |
| 2025-08-14 | 4.754 | 4.796 | 4.662 | 4.734 | 4.551 | 1,767,504 |
| 2025-08-13 | 4.804 | 4.820 | 4.692 | 4.744 | 4.560 | 2,339,012 |
| 2025-08-12 | 4.968 | 5.090 | 4.790 | 4.790 | 4.604 | 1,441,514 |
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.