Corem Property Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.060	2.060	1.996	2.024	2.024	2,667,693
2026-10-16	2.016	2.082	2.000	2.062	2.062	5,517,703
2026-10-15	1.986	2.042	1.984	2.010	2.010	5,434,147
2026-10-14	1.951	2.028	1.951	2.000	2.000	2,678,704
2026-10-13	1.951	1.999	1.951	1.962	1.962	8,875,990
2026-10-12	1.955	2.014	1.955	1.963	1.963	1,791,849
2026-10-09	1.954	1.996	1.940	1.951	1.951	3,591,999
2026-10-08	1.967	2.006	1.949	1.954	1.954	1,654,785
2026-10-07	2.000	2.048	1.980	1.981	1.981	3,008,351
2026-10-06	1.980	2.016	1.975	2.004	2.004	3,638,438
2026-10-05	2.030	2.030	1.969	1.975	1.975	2,880,664
2026-10-02	2.000	2.036	1.985	2.000	2.000	4,049,806
2026-10-01	2.048	2.074	1.987	1.987	1.987	4,857,764
2026-09-30	2.050	2.100	2.034	2.048	2.048	3,623,531
2026-09-29	2.144	2.150	2.034	2.034	2.034	4,755,126
2026-09-28	2.214	2.236	2.134	2.134	2.114	6,893,044
2026-09-25	2.280	2.312	2.218	2.218	2.197	2,623,521
2026-09-24	2.392	2.392	2.260	2.260	2.239	3,728,820
2026-09-23	2.398	2.432	2.370	2.382	2.360	1,893,226
2026-09-22	2.426	2.430	2.376	2.398	2.376	1,372,787
2026-09-21	2.380	2.436	2.360	2.426	2.403	2,024,515
2026-09-18	2.418	2.418	2.356	2.356	2.334	11,733,832
2026-09-17	2.376	2.426	2.374	2.412	2.389	1,855,587
2026-09-16	2.356	2.384	2.356	2.380	2.358	1,208,403
2026-09-15	2.356	2.364	2.302	2.344	2.322	2,302,124
2026-09-14	2.414	2.434	2.350	2.352	2.330	2,408,312
2026-09-11	2.442	2.442	2.382	2.408	2.385	2,805,703
2026-09-10	2.462	2.518	2.440	2.442	2.419	3,984,816
2026-09-09	2.556	2.556	2.454	2.466	2.443	2,839,324
2026-09-08	2.510	2.514	2.472	2.472	2.449	1,925,839
2026-09-07	2.554	2.554	2.472	2.514	2.490	1,848,495
2026-09-04	2.470	2.556	2.424	2.556	2.532	3,587,855
2026-09-03	2.466	2.530	2.444	2.462	2.439	4,874,930
2026-09-02	2.478	2.522	2.418	2.466	2.443	3,514,679
2026-09-01	2.486	2.488	2.416	2.480	2.457	4,474,455
2026-08-31	2.526	2.532	2.426	2.474	2.451	23,580,744
2026-08-28	2.480	2.534	2.480	2.504	2.481	3,100,608
2026-08-27	2.448	2.478	2.426	2.468	2.445	2,648,099
2026-08-26	2.454	2.490	2.412	2.450	2.427	3,634,026
2026-08-25	2.448	2.448	2.370	2.444	2.421	3,148,680
2026-08-24	2.462	2.462	2.394	2.410	2.387	2,402,606
2026-08-21	2.412	2.460	2.402	2.448	2.425	1,872,527
2026-08-20	2.420	2.460	2.400	2.422	2.399	4,112,663
2026-08-19	2.470	2.482	2.430	2.466	2.443	2,516,781
2026-08-18	2.502	2.550	2.462	2.484	2.461	3,346,440
2026-08-17	2.558	2.558	2.490	2.502	2.479	4,320,508
2026-08-14	2.594	2.606	2.546	2.558	2.534	1,709,439
2026-08-13	2.690	2.700	2.578	2.588	2.564	4,713,184
2026-08-12	2.636	2.670	2.600	2.658	2.633	3,291,409
2026-08-11	2.650	2.684	2.602	2.624	2.599	3,556,114
2026-08-10	2.594	2.686	2.558	2.642	2.617	5,093,554
2026-08-07	2.584	2.600	2.520	2.600	2.576	3,931,481
2026-08-06	2.532	2.640	2.516	2.578	2.554	3,855,430
2026-08-05	2.724	2.726	2.516	2.522	2.498	7,337,488
2026-08-04	2.600	2.716	2.578	2.708	2.683	5,504,748
2026-08-03	2.610	2.610	2.502	2.590	2.566	6,823,463
2026-07-31	2.430	2.566	2.428	2.532	2.508	4,045,966
2026-07-30	2.428	2.490	2.394	2.430	2.407	6,118,330
2026-07-29	2.382	2.454	2.348	2.414	2.391	7,066,871
2026-07-28	2.274	2.378	2.274	2.368	2.346	2,544,151

Page 1 of 3 · 128 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.