Corem Property Group AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	6.890	6.990	6.800	6.975	6.605	964,867
2024-11-13	6.940	6.985	6.825	6.890	6.524	1,533,216
2024-11-12	7.175	7.195	6.940	6.940	6.571	1,831,479
2024-11-11	7.255	7.355	7.175	7.240	6.855	1,440,407
2024-11-08	7.140	7.385	7.125	7.240	6.855	3,664,130
2024-11-07	6.785	7.185	6.785	7.140	6.761	3,098,502
2024-11-06	6.900	7.075	6.735	6.745	6.387	2,384,657
2024-11-05	7.000	7.075	6.810	6.900	6.533	3,369,403
2024-11-04	7.085	7.135	6.980	7.000	6.628	5,113,443
2024-11-01	7.140	7.215	7.090	7.130	6.751	1,821,093
2024-10-31	7.270	7.350	7.145	7.160	6.780	4,344,945
2024-10-30	7.355	7.525	7.275	7.310	6.922	4,750,257
2024-10-29	7.500	7.570	7.300	7.355	6.964	3,731,688
2024-10-28	7.440	7.490	7.235	7.420	7.026	4,566,768
2024-10-25	7.790	7.885	7.170	7.440	7.045	8,524,188
2024-10-24	8.075	8.255	7.880	7.900	7.480	3,026,395
2024-10-23	8.285	8.285	8.075	8.120	7.689	1,059,140
2024-10-22	8.245	8.290	8.020	8.220	7.783	1,467,195
2024-10-21	8.575	8.600	8.240	8.260	7.821	1,856,169
2024-10-18	8.510	8.575	8.330	8.575	8.120	1,547,795
2024-10-17	8.640	8.685	8.435	8.465	8.015	1,510,596
2024-10-16	8.735	8.795	8.630	8.640	8.181	1,062,895
2024-10-15	8.855	9.030	8.660	8.760	8.295	4,836,457
2024-10-14	8.670	8.730	8.420	8.470	8.020	1,910,266
2024-10-11	8.350	8.450	8.295	8.450	8.001	1,886,152
2024-10-10	8.635	8.685	8.320	8.335	7.892	2,896,830
2024-10-09	9.110	9.150	8.680	8.685	8.224	4,266,550
2024-10-08	9.275	9.355	9.055	9.110	8.626	1,467,838
2024-10-07	9.200	9.405	8.980	9.270	8.778	1,875,812
2024-10-04	9.295	9.370	9.120	9.215	8.726	3,694,922
2024-10-03	10.420	10.570	9.120	9.250	8.759	11,181,450
2024-10-02	10.410	10.470	10.170	10.420	9.866	1,959,869
2024-10-01	10.400	10.590	10.310	10.380	9.829	1,788,202
2024-09-30	10.260	10.410	10.110	10.370	9.819	1,015,515
2024-09-27	10.320	10.470	10.080	10.260	9.715	1,736,685
2024-09-26	10.000	10.410	9.960	10.400	9.829	1,375,539
2024-09-25	9.990	10.250	9.930	10.000	9.451	1,255,797
2024-09-24	9.970	10.100	9.825	9.990	9.441	1,778,518
2024-09-23	9.505	10.120	9.505	9.965	9.418	3,856,886
2024-09-20	9.490	9.655	9.340	9.655	9.125	10,444,720
2024-09-19	9.400	9.580	9.350	9.490	8.969	6,962,952
2024-09-18	9.410	9.410	9.190	9.295	8.784	1,316,043
2024-09-17	9.695	9.700	9.370	9.430	8.912	1,200,143
2024-09-16	9.840	9.855	9.485	9.565	9.039	872,833
2024-09-13	9.700	9.870	9.635	9.840	9.299	860,142
2024-09-12	9.500	9.690	9.385	9.690	9.158	1,669,578
2024-09-11	9.480	9.480	9.240	9.295	8.784	1,287,903
2024-09-10	9.380	9.520	9.325	9.405	8.888	1,454,639
2024-09-09	9.620	9.695	9.315	9.375	8.860	1,406,058
2024-09-06	9.445	9.785	9.250	9.620	9.091	1,095,390
2024-09-05	9.455	9.580	9.380	9.445	8.926	1,056,036
2024-09-04	9.395	9.530	9.295	9.425	8.907	709,695
2024-09-03	9.670	9.675	9.345	9.410	8.893	2,437,824
2024-09-02	9.900	9.940	9.630	9.710	9.177	473,454
2024-08-30	9.800	10.000	9.800	9.900	9.356	1,271,020
2024-08-29	9.915	9.935	9.750	9.815	9.276	1,004,295
2024-08-28	10.030	10.030	9.820	9.915	9.370	1,001,737
2024-08-27	10.050	10.080	9.900	9.985	9.436	667,658
2024-08-26	10.140	10.170	9.985	10.040	9.488	929,741
2024-08-23	9.905	10.140	9.895	10.140	9.583	869,072

← NewerPage 9 of 22 · 1,261 trading daysOlder →

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.