Corem Property Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	215.00	218.00	210.00	217.50	172.51	7,597
2024-02-27	209.00	216.00	209.00	215.50	170.92	8,388
2024-02-26	200.50	209.00	200.50	209.00	165.77	9,754
2024-02-23	198.40	201.50	197.00	200.50	159.03	7,533
2024-02-22	191.20	199.00	191.20	198.20	157.20	15,870
2024-02-21	187.20	192.20	186.00	191.20	151.65	27,636
2024-02-20	186.80	187.40	184.20	187.40	148.64	4,339
2024-02-19	184.60	186.80	183.20	186.80	148.16	7,044
2024-02-16	184.40	185.40	182.40	185.20	146.89	7,121
2024-02-15	186.00	186.80	183.80	184.40	146.26	6,116
2024-02-14	187.80	187.80	184.20	185.60	147.21	10,011
2024-02-13	186.00	188.80	184.20	185.80	147.37	19,171
2024-02-12	184.20	187.40	184.20	186.00	147.53	2,435
2024-02-09	185.40	187.00	182.60	184.20	146.10	4,819
2024-02-08	189.00	189.60	185.20	185.40	147.05	7,041
2024-02-07	188.80	189.20	186.20	189.00	149.91	3,418
2024-02-06	188.20	188.80	186.80	188.80	149.75	1,637
2024-02-05	190.80	190.80	187.40	188.20	149.27	3,865
2024-02-02	187.80	190.80	187.80	188.40	149.43	3,482
2024-02-01	189.00	189.20	187.60	187.80	148.95	3,015
2024-01-31	188.20	189.20	186.60	187.20	148.48	1,909
2024-01-30	190.20	190.80	185.40	188.40	149.43	9,236
2024-01-29	185.00	190.20	182.80	190.20	150.86	11,341
2024-01-26	186.20	186.20	184.20	185.00	146.73	6,993
2024-01-25	183.20	186.60	183.20	186.60	148.00	5,090
2024-01-24	180.60	183.60	180.60	183.20	145.30	4,619
2024-01-23	182.00	183.00	179.60	180.40	143.08	4,568
2024-01-22	180.00	182.80	179.00	181.60	144.04	3,495
2024-01-19	180.00	183.40	178.00	180.00	142.77	2,818
2024-01-18	180.00	185.00	179.00	179.60	142.45	962
2024-01-17	182.20	182.20	178.80	180.00	142.77	7,725
2024-01-16	185.20	186.40	181.40	182.40	144.67	7,329
2024-01-15	186.60	186.60	184.80	185.20	146.89	1,563
2024-01-12	185.80	187.80	185.80	187.40	148.64	1,929
2024-01-11	186.60	189.40	185.40	185.60	147.21	8,270
2024-01-10	185.40	187.60	184.60	186.60	148.00	6,452
2024-01-09	184.80	185.40	184.40	184.60	146.42	2,713
2024-01-08	184.00	185.40	182.40	184.80	146.57	10,134
2024-01-05	183.00	185.00	183.00	184.60	146.42	2,639
2024-01-04	183.00	185.00	182.00	183.40	145.46	10,991
2024-01-03	181.40	184.60	179.20	179.60	142.45	6,196
2024-01-02	182.00	184.00	179.20	181.40	143.88	7,330
2023-12-29	182.20	183.60	179.80	182.00	144.35	8,302
2023-12-28	185.00	185.00	179.20	182.20	144.51	13,877
2023-12-27	183.00	188.60	182.40	188.00	145.15	9,885
2023-12-22	180.00	183.00	180.00	182.20	140.67	6,886
2023-12-21	182.40	182.40	178.00	180.00	138.97	7,298
2023-12-20	181.00	181.60	177.20	179.40	138.51	10,983
2023-12-19	178.80	180.80	177.00	179.20	138.35	11,667
2023-12-18	176.60	178.40	176.00	177.20	136.81	9,820
2023-12-15	175.60	178.20	173.00	176.60	136.34	13,635
2023-12-14	172.80	180.40	170.20	175.00	135.11	29,503
2023-12-13	167.00	173.00	166.60	173.00	133.57	13,361
2023-12-12	165.80	167.00	163.20	167.00	128.93	5,493
2023-12-11	165.60	166.20	162.00	165.80	128.01	8,054
2023-12-08	171.00	171.80	166.00	168.20	129.86	5,603
2023-12-07	166.40	171.00	165.00	171.00	132.02	4,729
2023-12-06	166.00	166.60	162.60	166.60	128.62	8,033
2023-12-05	163.00	165.60	161.80	164.40	126.93	6,583
2023-12-04	165.40	165.40	162.80	163.00	125.84	3,736

← NewerPage 12 of 21 · 1,257 trading daysOlder →

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.