Corem Property Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 5.085 | 5.200 | 4.850 | 4.884 | 4.676 | 1,908,647 |
| 2025-05-13 | 5.045 | 5.105 | 4.876 | 5.065 | 4.849 | 1,735,659 |
| 2025-05-12 | 4.912 | 5.040 | 4.806 | 5.005 | 4.791 | 1,675,848 |
| 2025-05-09 | 4.858 | 4.952 | 4.818 | 4.920 | 4.710 | 1,480,522 |
| 2025-05-08 | 4.880 | 4.982 | 4.748 | 4.858 | 4.651 | 1,338,335 |
| 2025-05-07 | 4.736 | 4.884 | 4.732 | 4.868 | 4.660 | 1,682,183 |
| 2025-05-06 | 5.000 | 5.015 | 4.730 | 4.742 | 4.540 | 1,986,051 |
| 2025-05-05 | 4.856 | 4.982 | 4.800 | 4.916 | 4.706 | 1,540,118 |
| 2025-05-02 | 4.872 | 4.886 | 4.714 | 4.864 | 4.656 | 1,467,952 |
| 2025-04-30 | 4.730 | 4.916 | 4.730 | 4.882 | 4.674 | 1,469,808 |
| 2025-04-29 | 4.730 | 4.810 | 4.674 | 4.710 | 4.509 | 1,435,847 |
| 2025-04-28 | 4.906 | 4.906 | 4.598 | 4.622 | 4.425 | 1,382,568 |
| 2025-04-25 | 4.664 | 4.796 | 4.626 | 4.766 | 4.563 | 1,384,136 |
| 2025-04-24 | 4.520 | 4.638 | 4.454 | 4.612 | 4.415 | 989,619 |
| 2025-04-23 | 4.594 | 4.718 | 4.516 | 4.520 | 4.327 | 1,417,642 |
| 2025-04-22 | 4.380 | 4.610 | 4.294 | 4.572 | 4.377 | 2,498,210 |
| 2025-04-17 | 4.508 | 4.512 | 4.340 | 4.462 | 4.272 | 489,342 |
| 2025-04-16 | 4.574 | 4.628 | 4.418 | 4.464 | 4.274 | 1,128,163 |
| 2025-04-15 | 4.380 | 4.594 | 4.336 | 4.572 | 4.377 | 2,812,033 |
| 2025-04-14 | 4.030 | 4.420 | 3.928 | 4.376 | 4.189 | 4,870,069 |
| 2025-04-11 | 3.856 | 4.030 | 3.820 | 3.922 | 3.755 | 3,713,724 |
| 2025-04-10 | 4.020 | 4.064 | 3.790 | 3.846 | 3.682 | 5,543,080 |
| 2025-04-09 | 3.980 | 3.980 | 3.580 | 3.672 | 3.515 | 10,431,100 |
| 2025-04-08 | 4.170 | 4.170 | 3.930 | 4.004 | 3.833 | 5,076,542 |
| 2025-04-07 | 4.346 | 4.410 | 4.040 | 4.070 | 3.896 | 4,736,013 |
| 2025-04-04 | 4.800 | 4.800 | 4.368 | 4.388 | 4.201 | 2,795,561 |
| 2025-04-03 | 4.548 | 4.908 | 4.492 | 4.588 | 4.392 | 3,349,844 |
| 2025-04-02 | 4.600 | 4.600 | 4.458 | 4.578 | 4.383 | 764,354 |
| 2025-04-01 | 4.540 | 4.728 | 4.540 | 4.600 | 4.404 | 944,519 |
| 2025-03-31 | 4.856 | 4.856 | 4.610 | 4.640 | 4.442 | 2,104,418 |
| 2025-03-28 | 4.652 | 4.874 | 4.612 | 4.856 | 4.649 | 2,603,377 |
| 2025-03-27 | 4.608 | 4.746 | 4.552 | 4.676 | 4.448 | 1,917,929 |
| 2025-03-26 | 4.582 | 4.674 | 4.538 | 4.608 | 4.383 | 1,521,164 |
| 2025-03-25 | 4.630 | 4.688 | 4.514 | 4.678 | 4.450 | 1,708,549 |
| 2025-03-24 | 4.900 | 4.924 | 4.608 | 4.618 | 4.393 | 2,093,050 |
| 2025-03-21 | 4.850 | 4.868 | 4.760 | 4.868 | 4.630 | 3,998,329 |
| 2025-03-20 | 4.732 | 4.878 | 4.700 | 4.850 | 4.613 | 1,428,839 |
| 2025-03-19 | 4.700 | 4.752 | 4.574 | 4.728 | 4.497 | 1,558,998 |
| 2025-03-18 | 4.950 | 4.980 | 4.656 | 4.696 | 4.467 | 1,786,090 |
| 2025-03-17 | 4.682 | 4.858 | 4.638 | 4.830 | 4.594 | 1,522,623 |
| 2025-03-14 | 4.550 | 4.734 | 4.510 | 4.686 | 4.457 | 2,757,472 |
| 2025-03-13 | 4.430 | 4.548 | 4.420 | 4.428 | 4.212 | 2,318,006 |
| 2025-03-12 | 4.350 | 4.622 | 4.324 | 4.436 | 4.219 | 7,767,424 |
| 2025-03-11 | 4.652 | 4.676 | 4.298 | 4.298 | 4.088 | 2,348,759 |
| 2025-03-10 | 4.636 | 4.718 | 4.530 | 4.614 | 4.389 | 3,847,805 |
| 2025-03-07 | 4.528 | 4.662 | 4.462 | 4.628 | 4.402 | 3,366,150 |
| 2025-03-06 | 4.808 | 4.808 | 4.512 | 4.524 | 4.303 | 3,776,957 |
| 2025-03-05 | 5.000 | 5.035 | 4.776 | 4.776 | 4.543 | 4,395,812 |
| 2025-03-04 | 5.000 | 5.100 | 4.900 | 5.000 | 4.756 | 4,884,887 |
| 2025-03-03 | 5.180 | 5.185 | 5.040 | 5.080 | 4.832 | 3,335,479 |
| 2025-02-28 | 5.180 | 5.250 | 5.110 | 5.210 | 4.956 | 2,309,952 |
| 2025-02-27 | 5.360 | 5.360 | 5.200 | 5.210 | 4.956 | 1,001,858 |
| 2025-02-26 | 5.390 | 5.495 | 5.340 | 5.360 | 5.098 | 1,265,403 |
| 2025-02-25 | 5.315 | 5.490 | 5.295 | 5.385 | 5.122 | 3,614,782 |
| 2025-02-24 | 5.275 | 5.450 | 5.260 | 5.310 | 5.051 | 3,151,731 |
| 2025-02-21 | 5.115 | 5.300 | 5.040 | 5.200 | 4.946 | 3,183,685 |
| 2025-02-20 | 5.040 | 5.050 | 4.932 | 5.035 | 4.789 | 3,356,071 |
| 2025-02-19 | 5.230 | 5.230 | 4.984 | 5.010 | 4.765 | 3,500,385 |
| 2025-02-18 | 5.185 | 5.225 | 5.030 | 5.180 | 4.927 | 8,222,398 |
| 2025-02-17 | 5.270 | 5.275 | 5.165 | 5.190 | 4.937 | 3,067,556 |
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.