Corem Property Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 5.435 | 5.535 | 5.260 | 5.295 | 5.037 | 3,901,405 |
| 2025-02-13 | 5.570 | 5.650 | 5.180 | 5.420 | 5.155 | 6,035,177 |
| 2025-02-12 | 5.695 | 5.805 | 5.530 | 5.625 | 5.350 | 2,528,412 |
| 2025-02-11 | 5.845 | 5.845 | 5.645 | 5.700 | 5.422 | 1,874,265 |
| 2025-02-10 | 5.795 | 5.875 | 5.795 | 5.855 | 5.569 | 1,611,905 |
| 2025-02-07 | 6.030 | 6.075 | 5.750 | 5.815 | 5.531 | 1,581,071 |
| 2025-02-06 | 5.800 | 6.050 | 5.745 | 6.000 | 5.707 | 2,361,506 |
| 2025-02-05 | 5.700 | 5.850 | 5.630 | 5.775 | 5.493 | 2,280,383 |
| 2025-02-04 | 5.730 | 5.790 | 5.655 | 5.655 | 5.379 | 1,153,922 |
| 2025-02-03 | 5.850 | 5.850 | 5.665 | 5.730 | 5.450 | 1,936,553 |
| 2025-01-31 | 6.000 | 6.000 | 5.805 | 5.895 | 5.607 | 1,445,766 |
| 2025-01-30 | 5.810 | 6.025 | 5.765 | 6.010 | 5.717 | 2,113,404 |
| 2025-01-29 | 5.990 | 6.010 | 5.750 | 5.800 | 5.517 | 2,946,797 |
| 2025-01-28 | 5.855 | 5.990 | 5.805 | 5.960 | 5.669 | 1,537,560 |
| 2025-01-27 | 5.900 | 6.065 | 5.795 | 5.855 | 5.569 | 1,900,298 |
| 2025-01-24 | 5.850 | 6.020 | 5.850 | 5.930 | 5.641 | 2,664,681 |
| 2025-01-23 | 5.720 | 5.890 | 5.695 | 5.800 | 5.517 | 5,922,050 |
| 2025-01-22 | 5.750 | 5.820 | 5.630 | 5.715 | 5.436 | 3,865,120 |
| 2025-01-21 | 5.900 | 5.905 | 5.750 | 5.750 | 5.469 | 2,006,971 |
| 2025-01-20 | 6.000 | 6.060 | 5.820 | 5.970 | 5.679 | 1,633,851 |
| 2025-01-17 | 5.980 | 6.070 | 5.895 | 6.000 | 5.707 | 1,829,759 |
| 2025-01-16 | 6.150 | 6.200 | 5.915 | 5.980 | 5.688 | 1,397,943 |
| 2025-01-15 | 5.780 | 6.180 | 5.780 | 6.110 | 5.812 | 2,965,120 |
| 2025-01-14 | 5.715 | 5.870 | 5.715 | 5.765 | 5.484 | 2,638,259 |
| 2025-01-13 | 6.065 | 6.075 | 5.670 | 5.715 | 5.436 | 3,922,506 |
| 2025-01-10 | 6.085 | 6.290 | 5.930 | 6.020 | 5.726 | 5,887,584 |
| 2025-01-09 | 6.290 | 6.420 | 6.225 | 6.395 | 6.083 | 1,537,022 |
| 2025-01-08 | 6.390 | 6.560 | 6.225 | 6.245 | 5.940 | 1,575,262 |
| 2025-01-07 | 6.630 | 6.690 | 6.355 | 6.355 | 6.045 | 2,147,738 |
| 2025-01-03 | 6.815 | 6.870 | 6.560 | 6.605 | 6.283 | 1,163,428 |
| 2025-01-02 | 6.690 | 6.815 | 6.620 | 6.815 | 6.482 | 1,120,193 |
| 2024-12-30 | 6.630 | 6.730 | 6.610 | 6.690 | 6.363 | 903,646 |
| 2024-12-27 | 6.510 | 6.690 | 6.500 | 6.625 | 6.302 | 929,949 |
| 2024-12-23 | 6.610 | 6.715 | 6.525 | 6.550 | 6.202 | 1,867,640 |
| 2024-12-20 | 6.550 | 6.785 | 6.550 | 6.600 | 6.249 | 7,896,287 |
| 2024-12-19 | 6.690 | 6.880 | 6.575 | 6.630 | 6.278 | 2,149,193 |
| 2024-12-18 | 6.635 | 6.925 | 6.600 | 6.915 | 6.548 | 1,863,288 |
| 2024-12-17 | 6.600 | 6.695 | 6.555 | 6.635 | 6.283 | 867,054 |
| 2024-12-16 | 6.710 | 6.805 | 6.585 | 6.695 | 6.339 | 1,433,890 |
| 2024-12-13 | 6.900 | 7.010 | 6.810 | 6.810 | 6.448 | 743,773 |
| 2024-12-12 | 6.885 | 7.020 | 6.885 | 6.945 | 6.576 | 1,616,077 |
| 2024-12-11 | 6.800 | 6.940 | 6.730 | 6.885 | 6.519 | 856,338 |
| 2024-12-10 | 6.730 | 6.855 | 6.655 | 6.810 | 6.448 | 1,315,284 |
| 2024-12-09 | 7.000 | 7.000 | 6.760 | 6.760 | 6.401 | 1,108,964 |
| 2024-12-06 | 6.700 | 6.995 | 6.700 | 6.935 | 6.567 | 874,519 |
| 2024-12-05 | 7.000 | 7.000 | 6.705 | 6.710 | 6.354 | 1,442,437 |
| 2024-12-04 | 6.925 | 7.000 | 6.885 | 6.935 | 6.567 | 976,518 |
| 2024-12-03 | 7.005 | 7.025 | 6.880 | 6.930 | 6.562 | 1,109,838 |
| 2024-12-02 | 6.975 | 7.075 | 6.925 | 7.010 | 6.638 | 946,008 |
| 2024-11-29 | 7.005 | 7.055 | 6.860 | 7.055 | 6.680 | 2,288,041 |
| 2024-11-28 | 6.925 | 7.050 | 6.920 | 6.985 | 6.614 | 1,060,838 |
| 2024-11-27 | 6.650 | 6.925 | 6.620 | 6.910 | 6.543 | 1,118,630 |
| 2024-11-26 | 6.755 | 6.755 | 6.600 | 6.650 | 6.297 | 1,486,232 |
| 2024-11-25 | 6.900 | 7.005 | 6.750 | 6.795 | 6.434 | 3,079,329 |
| 2024-11-22 | 6.580 | 6.770 | 6.565 | 6.765 | 6.406 | 2,111,136 |
| 2024-11-21 | 6.665 | 6.745 | 6.555 | 6.585 | 6.235 | 1,422,578 |
| 2024-11-20 | 6.800 | 6.825 | 6.610 | 6.665 | 6.311 | 2,279,141 |
| 2024-11-19 | 6.675 | 6.825 | 6.560 | 6.815 | 6.453 | 1,886,444 |
| 2024-11-18 | 6.755 | 6.755 | 6.625 | 6.695 | 6.339 | 1,628,606 |
| 2024-11-15 | 6.975 | 6.975 | 6.735 | 6.755 | 6.396 | 1,548,995 |
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.