Corem Property Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	166.60	166.60	162.00	166.20	128.32	2,082
2023-11-30	165.20	166.80	164.00	164.00	126.62	5,145
2023-11-29	165.00	166.80	165.00	165.80	128.01	1,278
2023-11-28	162.60	166.20	162.60	164.00	126.62	3,779
2023-11-27	164.00	169.60	163.20	164.40	126.93	4,837
2023-11-24	164.20	165.00	162.60	164.00	126.62	2,194
2023-11-23	164.20	167.00	161.20	164.20	126.77	8,254
2023-11-22	162.20	165.00	162.00	164.20	126.77	2,651
2023-11-21	162.80	162.80	159.20	162.20	125.23	6,209
2023-11-20	162.00	162.80	162.00	162.80	125.69	1,476
2023-11-17	160.20	163.80	160.20	162.00	125.07	4,208
2023-11-16	160.00	160.60	158.20	159.00	122.76	1,825
2023-11-15	164.00	164.00	160.00	160.00	123.53	8,309
2023-11-14	158.00	164.40	157.80	164.00	126.62	6,757
2023-11-13	158.00	159.80	157.20	157.60	121.68	4,227
2023-11-10	159.00	159.80	157.60	158.00	121.98	663
2023-11-09	156.80	159.80	156.40	159.00	122.76	4,814
2023-11-08	158.40	159.00	156.80	157.80	121.83	6,458
2023-11-07	156.60	159.00	156.60	159.00	122.76	4,551
2023-11-06	159.00	159.40	156.40	156.60	120.90	6,397
2023-11-03	154.80	159.00	154.80	159.00	122.76	2,127
2023-11-02	154.80	157.20	154.00	154.80	119.51	8,400
2023-11-01	158.40	161.00	151.60	152.40	117.66	15,777
2023-10-31	152.00	161.20	151.80	158.40	122.29	15,062
2023-10-30	145.80	152.80	145.80	151.80	117.20	12,462
2023-10-27	148.40	153.40	145.40	145.80	112.57	18,276
2023-10-26	151.60	154.20	148.00	152.00	117.35	6,244
2023-10-25	151.40	154.40	149.60	151.60	117.04	6,701
2023-10-24	153.00	154.80	151.40	152.60	117.82	7,358
2023-10-23	154.00	157.20	149.80	150.80	116.43	7,301
2023-10-20	146.60	159.60	140.20	157.60	121.68	32,404
2023-10-19	151.40	155.20	146.00	146.60	113.18	6,518
2023-10-18	151.40	156.00	151.00	151.40	116.89	6,463
2023-10-17	153.80	156.60	149.60	151.60	117.04	8,432
2023-10-16	153.60	157.20	153.00	153.80	118.74	5,271
2023-10-13	157.40	158.20	152.00	153.60	118.59	10,565
2023-10-12	157.80	159.80	157.60	158.20	122.14	2,422
2023-10-11	154.20	160.00	154.20	157.80	121.83	3,894
2023-10-10	160.00	160.00	156.80	157.20	121.37	2,837
2023-10-09	156.80	159.80	156.40	156.60	120.90	3,143
2023-10-06	160.00	161.80	156.80	156.80	121.06	6,106
2023-10-05	157.80	160.00	154.80	156.40	120.75	7,051
2023-10-04	153.00	158.40	151.80	156.80	121.06	5,054
2023-10-03	158.80	159.00	152.40	153.00	118.12	6,072
2023-10-02	157.40	163.00	155.20	156.00	120.44	8,918
2023-09-29	156.40	159.60	156.00	157.40	121.52	7,812
2023-09-28	159.80	160.00	156.60	156.80	121.06	4,863
2023-09-27	161.60	164.40	160.20	160.40	119.98	5,067
2023-09-26	167.20	169.20	160.20	161.40	120.73	9,714
2023-09-25	168.00	172.00	163.00	166.20	124.32	17,757
2023-09-22	165.20	168.60	164.00	168.20	125.81	7,375
2023-09-21	162.00	167.20	162.00	165.20	123.57	7,060
2023-09-20	162.80	165.20	161.80	163.00	121.92	5,161
2023-09-19	159.40	165.00	159.00	163.00	121.92	6,783
2023-09-18	158.80	161.00	156.80	159.40	119.23	4,578
2023-09-15	161.00	163.40	156.80	156.80	117.28	13,878
2023-09-14	159.40	161.00	159.20	161.00	120.43	4,777
2023-09-13	161.40	161.40	158.00	159.40	119.23	4,535
2023-09-12	161.20	161.60	157.60	161.40	120.73	3,408
2023-09-11	156.00	161.80	156.00	158.60	118.63	4,131

← NewerPage 13 of 22 · 1,261 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.