Corem Property Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 232.00 | 237.00 | 228.50 | 230.00 | 186.42 | 8,342 |
| 2024-05-27 | 233.50 | 235.00 | 230.50 | 232.00 | 188.04 | 4,635 |
| 2024-05-24 | 234.50 | 236.00 | 233.00 | 233.50 | 189.25 | 5,220 |
| 2024-05-23 | 234.00 | 237.00 | 233.00 | 234.50 | 190.06 | 1,834 |
| 2024-05-22 | 234.00 | 237.00 | 232.00 | 234.00 | 189.66 | 6,515 |
| 2024-05-21 | 234.00 | 234.00 | 232.50 | 234.00 | 189.66 | 2,625 |
| 2024-05-20 | 233.50 | 234.00 | 232.00 | 234.00 | 189.66 | 9,190 |
| 2024-05-17 | 233.00 | 234.00 | 231.50 | 234.00 | 189.66 | 4,087 |
| 2024-05-16 | 230.50 | 235.00 | 229.50 | 233.00 | 188.85 | 8,697 |
| 2024-05-15 | 228.50 | 231.00 | 227.00 | 230.50 | 186.82 | 5,442 |
| 2024-05-14 | 226.00 | 228.50 | 225.00 | 228.00 | 184.80 | 4,613 |
| 2024-05-13 | 226.50 | 229.00 | 225.50 | 226.50 | 183.58 | 5,327 |
| 2024-05-10 | 227.50 | 229.00 | 225.00 | 226.50 | 183.58 | 4,635 |
| 2024-05-08 | 230.00 | 230.00 | 226.00 | 227.50 | 184.39 | 1,104 |
| 2024-05-07 | 220.50 | 228.00 | 220.50 | 227.50 | 184.39 | 8,289 |
| 2024-05-06 | 222.50 | 222.50 | 217.50 | 220.50 | 178.72 | 5,231 |
| 2024-05-03 | 223.50 | 225.00 | 221.50 | 222.50 | 180.34 | 1,404 |
| 2024-05-02 | 228.50 | 229.00 | 223.00 | 223.50 | 181.15 | 6,018 |
| 2024-04-30 | 224.00 | 226.50 | 224.00 | 225.00 | 182.36 | 871 |
| 2024-04-29 | 223.00 | 225.50 | 222.50 | 224.00 | 181.55 | 1,301 |
| 2024-04-26 | 220.50 | 226.50 | 220.50 | 222.50 | 180.34 | 2,773 |
| 2024-04-25 | 224.50 | 226.50 | 220.50 | 220.50 | 178.72 | 7,833 |
| 2024-04-24 | 228.00 | 228.00 | 222.00 | 224.50 | 181.96 | 3,846 |
| 2024-04-23 | 227.50 | 228.00 | 223.00 | 228.00 | 184.80 | 11,833 |
| 2024-04-22 | 223.50 | 227.50 | 223.00 | 227.50 | 184.39 | 4,762 |
| 2024-04-19 | 222.50 | 224.50 | 222.00 | 223.00 | 180.74 | 3,396 |
| 2024-04-18 | 221.50 | 224.50 | 221.50 | 222.50 | 180.34 | 3,070 |
| 2024-04-17 | 220.50 | 224.50 | 219.00 | 223.00 | 180.74 | 4,475 |
| 2024-04-16 | 223.50 | 224.50 | 220.00 | 220.50 | 178.72 | 2,260 |
| 2024-04-15 | 222.00 | 224.50 | 221.00 | 223.50 | 181.15 | 2,368 |
| 2024-04-12 | 225.00 | 227.50 | 221.00 | 223.00 | 180.74 | 11,910 |
| 2024-04-11 | 224.00 | 224.00 | 220.00 | 223.00 | 180.74 | 4,195 |
| 2024-04-10 | 223.50 | 225.00 | 221.00 | 223.50 | 181.15 | 9,176 |
| 2024-04-09 | 229.00 | 229.00 | 221.00 | 223.00 | 180.74 | 10,018 |
| 2024-04-08 | 226.50 | 229.50 | 225.00 | 229.00 | 185.61 | 6,751 |
| 2024-04-05 | 226.50 | 230.00 | 222.00 | 226.50 | 183.58 | 7,076 |
| 2024-04-04 | 228.50 | 230.00 | 226.00 | 227.00 | 183.98 | 3,446 |
| 2024-04-03 | 228.00 | 230.00 | 227.50 | 228.50 | 185.20 | 4,252 |
| 2024-04-02 | 232.00 | 232.00 | 226.00 | 228.00 | 184.80 | 9,356 |
| 2024-03-28 | 229.50 | 234.00 | 228.00 | 232.00 | 188.04 | 3,837 |
| 2024-03-27 | 230.50 | 230.50 | 222.50 | 229.50 | 186.01 | 8,962 |
| 2024-03-26 | 231.00 | 234.00 | 230.00 | 233.50 | 185.20 | 9,915 |
| 2024-03-25 | 233.50 | 234.00 | 230.50 | 231.50 | 183.61 | 9,232 |
| 2024-03-22 | 230.00 | 233.50 | 228.00 | 233.00 | 184.80 | 7,146 |
| 2024-03-21 | 233.50 | 235.00 | 230.00 | 231.00 | 183.22 | 4,706 |
| 2024-03-20 | 229.00 | 232.50 | 228.50 | 232.50 | 184.41 | 2,060 |
| 2024-03-19 | 226.50 | 229.00 | 224.00 | 229.00 | 181.63 | 4,714 |
| 2024-03-18 | 223.50 | 233.50 | 221.50 | 226.50 | 179.65 | 17,740 |
| 2024-03-15 | 221.50 | 224.00 | 221.50 | 223.50 | 177.27 | 10,741 |
| 2024-03-14 | 223.00 | 226.00 | 221.50 | 221.50 | 175.68 | 10,308 |
| 2024-03-13 | 224.50 | 225.00 | 222.00 | 222.50 | 176.48 | 3,040 |
| 2024-03-12 | 222.00 | 227.50 | 220.50 | 223.50 | 177.27 | 10,672 |
| 2024-03-11 | 218.00 | 222.00 | 216.50 | 222.00 | 176.08 | 7,462 |
| 2024-03-08 | 214.50 | 219.50 | 214.50 | 219.00 | 173.70 | 5,974 |
| 2024-03-07 | 212.50 | 216.00 | 210.50 | 214.50 | 170.13 | 3,139 |
| 2024-03-06 | 218.00 | 218.50 | 211.50 | 212.50 | 168.54 | 12,875 |
| 2024-03-05 | 220.50 | 220.50 | 216.00 | 216.50 | 171.72 | 9,899 |
| 2024-03-04 | 221.00 | 223.00 | 218.50 | 220.50 | 174.89 | 10,147 |
| 2024-03-01 | 215.00 | 221.00 | 213.00 | 221.00 | 175.29 | 8,866 |
| 2024-02-29 | 218.00 | 219.50 | 215.00 | 215.00 | 170.53 | 10,757 |
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.