Corem Property Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 256.50 | 258.00 | 255.00 | 256.50 | 212.36 | 2,599 |
| 2024-08-21 | 258.00 | 259.00 | 255.50 | 256.00 | 211.94 | 3,399 |
| 2024-08-20 | 255.50 | 259.50 | 255.00 | 258.00 | 213.60 | 7,953 |
| 2024-08-19 | 254.50 | 255.50 | 253.00 | 255.00 | 211.11 | 6,326 |
| 2024-08-16 | 253.00 | 255.50 | 252.50 | 254.00 | 210.29 | 4,907 |
| 2024-08-15 | 253.00 | 256.00 | 249.00 | 252.00 | 208.63 | 4,804 |
| 2024-08-14 | 252.50 | 253.50 | 250.00 | 250.50 | 207.39 | 3,437 |
| 2024-08-13 | 250.50 | 252.50 | 250.00 | 252.50 | 209.04 | 2,239 |
| 2024-08-12 | 251.50 | 254.00 | 249.50 | 250.50 | 207.39 | 3,565 |
| 2024-08-09 | 252.50 | 254.00 | 249.00 | 251.50 | 208.22 | 4,292 |
| 2024-08-08 | 251.00 | 253.00 | 249.50 | 250.50 | 207.39 | 3,470 |
| 2024-08-07 | 244.50 | 252.00 | 244.00 | 250.50 | 207.39 | 6,105 |
| 2024-08-06 | 244.00 | 248.50 | 240.00 | 244.50 | 202.42 | 5,778 |
| 2024-08-05 | 250.00 | 250.00 | 228.00 | 242.00 | 200.35 | 17,566 |
| 2024-08-02 | 257.00 | 257.00 | 250.00 | 252.50 | 209.04 | 2,707 |
| 2024-08-01 | 253.00 | 256.50 | 253.00 | 253.00 | 209.46 | 3,293 |
| 2024-07-31 | 254.50 | 255.00 | 252.50 | 253.00 | 209.46 | 2,102 |
| 2024-07-30 | 254.50 | 255.00 | 252.00 | 254.50 | 210.70 | 1,502 |
| 2024-07-29 | 254.50 | 255.00 | 250.50 | 254.00 | 210.29 | 3,194 |
| 2024-07-26 | 254.00 | 254.00 | 249.50 | 252.50 | 209.04 | 3,287 |
| 2024-07-25 | 251.00 | 254.00 | 245.00 | 250.00 | 206.97 | 3,866 |
| 2024-07-24 | 250.50 | 255.00 | 250.00 | 250.00 | 206.97 | 2,948 |
| 2024-07-23 | 245.50 | 249.50 | 245.50 | 248.50 | 205.73 | 2,748 |
| 2024-07-22 | 246.00 | 249.50 | 244.00 | 246.00 | 203.66 | 2,264 |
| 2024-07-19 | 247.00 | 248.00 | 243.00 | 246.00 | 203.66 | 2,942 |
| 2024-07-18 | 241.00 | 246.50 | 240.50 | 244.50 | 202.42 | 10,863 |
| 2024-07-17 | 240.50 | 241.00 | 238.50 | 241.00 | 199.52 | 2,572 |
| 2024-07-16 | 238.00 | 241.00 | 237.50 | 241.00 | 199.52 | 2,216 |
| 2024-07-15 | 239.00 | 244.00 | 237.00 | 237.50 | 196.63 | 4,692 |
| 2024-07-12 | 237.50 | 239.00 | 236.00 | 239.00 | 197.87 | 4,640 |
| 2024-07-11 | 236.50 | 239.00 | 234.50 | 238.00 | 197.04 | 3,085 |
| 2024-07-10 | 238.50 | 239.00 | 235.50 | 236.50 | 195.80 | 2,610 |
| 2024-07-09 | 237.00 | 238.50 | 234.00 | 238.50 | 197.45 | 4,612 |
| 2024-07-08 | 237.00 | 238.50 | 234.50 | 237.00 | 196.21 | 3,896 |
| 2024-07-05 | 236.00 | 240.00 | 235.00 | 237.00 | 196.21 | 2,286 |
| 2024-07-04 | 237.00 | 238.00 | 234.50 | 236.00 | 195.38 | 5,245 |
| 2024-07-03 | 236.00 | 237.00 | 234.50 | 236.00 | 195.38 | 3,668 |
| 2024-07-02 | 233.00 | 236.00 | 232.00 | 234.50 | 194.14 | 4,313 |
| 2024-07-01 | 234.50 | 235.50 | 231.00 | 231.00 | 191.24 | 3,544 |
| 2024-06-28 | 234.00 | 236.00 | 233.00 | 234.50 | 194.14 | 2,017 |
| 2024-06-27 | 234.50 | 234.50 | 230.50 | 234.00 | 193.73 | 4,224 |
| 2024-06-26 | 238.00 | 238.00 | 235.50 | 238.00 | 192.90 | 4,985 |
| 2024-06-25 | 235.00 | 239.00 | 235.00 | 236.00 | 191.28 | 2,687 |
| 2024-06-24 | 239.50 | 239.50 | 234.00 | 235.00 | 190.47 | 4,362 |
| 2024-06-20 | 238.00 | 239.50 | 237.00 | 239.50 | 194.12 | 1,674 |
| 2024-06-19 | 238.00 | 239.50 | 236.00 | 238.00 | 192.90 | 3,209 |
| 2024-06-18 | 236.00 | 240.00 | 234.00 | 238.50 | 193.31 | 4,094 |
| 2024-06-17 | 235.00 | 239.50 | 235.00 | 235.50 | 190.87 | 4,516 |
| 2024-06-14 | 237.00 | 237.00 | 233.50 | 234.50 | 190.06 | 2,409 |
| 2024-06-13 | 237.50 | 238.00 | 234.00 | 237.00 | 192.09 | 3,327 |
| 2024-06-12 | 234.50 | 238.50 | 234.00 | 238.00 | 192.90 | 4,277 |
| 2024-06-11 | 234.00 | 237.00 | 232.50 | 234.50 | 190.06 | 3,277 |
| 2024-06-10 | 233.50 | 238.00 | 230.50 | 234.00 | 189.66 | 4,785 |
| 2024-06-07 | 237.00 | 239.00 | 234.50 | 234.50 | 190.06 | 2,256 |
| 2024-06-05 | 237.50 | 240.00 | 236.50 | 237.00 | 192.09 | 3,531 |
| 2024-06-04 | 236.50 | 238.00 | 236.00 | 237.00 | 192.09 | 2,112 |
| 2024-06-03 | 238.50 | 244.50 | 236.00 | 237.00 | 192.09 | 4,028 |
| 2024-05-31 | 230.00 | 241.00 | 230.00 | 238.00 | 192.90 | 28,684 |
| 2024-05-30 | 223.50 | 232.50 | 223.50 | 230.00 | 186.42 | 11,370 |
| 2024-05-29 | 230.00 | 234.50 | 221.00 | 223.00 | 180.74 | 9,471 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 5.0000 SEK |
| 2026-06-29 | 5.0000 SEK |
| 2026-03-30 | 5.0000 SEK |
| 2025-12-29 | 5.0000 SEK |
| 2025-09-29 | 5.0000 SEK |
| 2025-06-27 | 5.0000 SEK |
| 2025-03-28 | 5.0000 SEK |
| 2024-12-27 | 5.0000 SEK |
| 2024-09-27 | 5.0000 SEK |
| 2024-06-27 | 5.0000 SEK |
| 2024-03-27 | 5.0000 SEK |
| 2023-12-28 | 5.0000 SEK |
| 2023-09-28 | 5.0000 SEK |
| 2023-06-29 | 5.0000 SEK |
| 2023-03-30 | 5.0000 SEK |
| 2022-12-29 | 5.0000 SEK |
| 2022-09-29 | 5.0000 SEK |
| 2022-06-29 | 5.0000 SEK |
| 2022-03-30 | 5.0000 SEK |
| 2021-12-29 | 5.0000 SEK |
| 2021-09-29 | 5.0000 SEK |
| 2021-06-29 | 5.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.