Corem Property Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 4.978 | 5.050 | 4.868 | 4.982 | 4.789 | 2,379,218 |
| 2025-08-08 | 4.900 | 4.980 | 4.810 | 4.896 | 4.706 | 1,517,390 |
| 2025-08-07 | 4.900 | 4.986 | 4.808 | 4.948 | 4.756 | 1,813,938 |
| 2025-08-06 | 4.734 | 4.890 | 4.734 | 4.878 | 4.689 | 2,764,500 |
| 2025-08-05 | 4.818 | 4.818 | 4.660 | 4.704 | 4.522 | 1,399,065 |
| 2025-08-04 | 4.480 | 4.834 | 4.480 | 4.802 | 4.616 | 3,574,255 |
| 2025-08-01 | 4.386 | 4.476 | 4.308 | 4.476 | 4.303 | 2,317,591 |
| 2025-07-31 | 4.400 | 4.438 | 4.348 | 4.370 | 4.201 | 1,896,012 |
| 2025-07-30 | 4.498 | 4.554 | 4.330 | 4.410 | 4.239 | 2,531,167 |
| 2025-07-29 | 4.598 | 4.598 | 4.450 | 4.474 | 4.301 | 1,869,691 |
| 2025-07-28 | 4.600 | 4.686 | 4.506 | 4.522 | 4.347 | 1,312,941 |
| 2025-07-25 | 4.452 | 4.590 | 4.436 | 4.588 | 4.410 | 1,893,560 |
| 2025-07-24 | 4.396 | 4.520 | 4.380 | 4.456 | 4.283 | 1,219,283 |
| 2025-07-23 | 4.374 | 4.450 | 4.352 | 4.368 | 4.199 | 2,432,608 |
| 2025-07-22 | 4.402 | 4.418 | 4.328 | 4.374 | 4.204 | 1,029,490 |
| 2025-07-21 | 4.376 | 4.460 | 4.350 | 4.388 | 4.218 | 931,505 |
| 2025-07-18 | 4.322 | 4.460 | 4.290 | 4.368 | 4.199 | 1,891,478 |
| 2025-07-17 | 4.392 | 4.410 | 4.308 | 4.308 | 4.141 | 1,616,968 |
| 2025-07-16 | 4.482 | 4.530 | 4.378 | 4.390 | 4.220 | 2,916,679 |
| 2025-07-15 | 4.460 | 4.524 | 4.390 | 4.480 | 4.306 | 2,604,666 |
| 2025-07-14 | 4.770 | 4.874 | 4.438 | 4.444 | 4.272 | 4,740,463 |
| 2025-07-11 | 5.000 | 5.000 | 4.682 | 4.840 | 4.652 | 5,001,495 |
| 2025-07-10 | 5.100 | 5.100 | 4.918 | 5.015 | 4.821 | 1,686,590 |
| 2025-07-09 | 4.966 | 4.970 | 4.826 | 4.900 | 4.710 | 1,199,159 |
| 2025-07-08 | 4.960 | 4.994 | 4.878 | 4.946 | 4.754 | 2,577,587 |
| 2025-07-07 | 5.300 | 5.305 | 4.926 | 4.958 | 4.766 | 2,593,266 |
| 2025-07-04 | 5.490 | 5.500 | 5.290 | 5.290 | 5.085 | 1,079,772 |
| 2025-07-03 | 5.360 | 5.480 | 5.350 | 5.470 | 5.258 | 1,853,044 |
| 2025-07-02 | 5.390 | 5.390 | 5.245 | 5.335 | 5.128 | 1,273,667 |
| 2025-07-01 | 5.200 | 5.390 | 5.195 | 5.385 | 5.176 | 3,153,418 |
| 2025-06-30 | 5.080 | 5.330 | 5.070 | 5.200 | 4.998 | 3,966,012 |
| 2025-06-27 | 4.926 | 5.080 | 4.870 | 5.070 | 4.873 | 4,578,424 |
| 2025-06-26 | 4.904 | 4.946 | 4.878 | 4.926 | 4.716 | 1,393,426 |
| 2025-06-25 | 4.900 | 4.982 | 4.876 | 4.904 | 4.695 | 2,723,578 |
| 2025-06-24 | 4.938 | 5.010 | 4.858 | 4.862 | 4.655 | 4,741,741 |
| 2025-06-23 | 4.830 | 4.894 | 4.710 | 4.800 | 4.595 | 1,847,863 |
| 2025-06-19 | 4.946 | 4.958 | 4.830 | 4.830 | 4.624 | 9,416,638 |
| 2025-06-18 | 4.902 | 4.982 | 4.892 | 4.940 | 4.729 | 3,575,876 |
| 2025-06-17 | 4.902 | 4.950 | 4.840 | 4.918 | 4.708 | 3,641,207 |
| 2025-06-16 | 4.626 | 4.856 | 4.626 | 4.822 | 4.616 | 3,843,345 |
| 2025-06-13 | 4.700 | 4.700 | 4.526 | 4.622 | 4.425 | 6,121,167 |
| 2025-06-12 | 4.712 | 4.780 | 4.684 | 4.736 | 4.534 | 3,037,755 |
| 2025-06-11 | 5.065 | 5.065 | 4.750 | 4.750 | 4.547 | 22,722,980 |
| 2025-06-10 | 5.320 | 5.390 | 5.270 | 5.345 | 5.117 | 1,014,337 |
| 2025-06-09 | 5.185 | 5.365 | 5.180 | 5.315 | 5.088 | 2,121,297 |
| 2025-06-05 | 4.970 | 5.105 | 4.956 | 5.090 | 4.873 | 1,240,038 |
| 2025-06-04 | 5.030 | 5.060 | 4.920 | 4.970 | 4.758 | 1,069,293 |
| 2025-06-03 | 5.150 | 5.220 | 4.962 | 4.982 | 4.769 | 921,047 |
| 2025-06-02 | 5.090 | 5.220 | 4.962 | 5.145 | 4.925 | 3,949,403 |
| 2025-05-30 | 5.140 | 5.425 | 5.005 | 5.095 | 4.878 | 4,675,664 |
| 2025-05-28 | 5.070 | 5.240 | 5.070 | 5.110 | 4.892 | 849,503 |
| 2025-05-27 | 5.190 | 5.200 | 5.020 | 5.050 | 4.835 | 1,416,300 |
| 2025-05-26 | 4.896 | 5.220 | 4.896 | 5.160 | 4.940 | 2,617,637 |
| 2025-05-23 | 4.672 | 4.844 | 4.672 | 4.784 | 4.580 | 1,376,724 |
| 2025-05-22 | 5.005 | 5.005 | 4.634 | 4.668 | 4.469 | 3,778,593 |
| 2025-05-21 | 4.990 | 5.050 | 4.936 | 5.020 | 4.806 | 651,610 |
| 2025-05-20 | 4.930 | 5.050 | 4.930 | 4.990 | 4.777 | 1,157,885 |
| 2025-05-19 | 4.956 | 4.966 | 4.826 | 4.926 | 4.716 | 1,973,571 |
| 2025-05-16 | 5.050 | 5.060 | 4.918 | 4.974 | 4.762 | 655,759 |
| 2025-05-15 | 4.928 | 5.050 | 4.864 | 4.990 | 4.777 | 1,641,594 |
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.