Corem Property Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	159.40	159.40	154.40	156.00	116.69	1,267
2023-09-07	156.00	159.20	153.00	156.00	116.69	5,907
2023-09-06	157.80	157.80	151.80	153.40	114.74	8,823
2023-09-05	162.20	162.20	157.20	157.60	117.88	6,893
2023-09-04	160.20	161.40	158.80	160.40	119.98	7,991
2023-09-01	159.20	161.00	158.40	160.20	119.83	5,614
2023-08-31	158.00	159.80	157.80	159.20	119.08	1,737
2023-08-30	159.80	159.80	157.20	158.00	118.18	2,042
2023-08-29	160.00	160.00	157.80	157.80	118.03	4,310
2023-08-28	161.40	162.40	158.40	159.60	119.38	6,002
2023-08-25	160.20	161.00	157.40	160.20	119.83	6,498
2023-08-24	160.40	160.60	158.00	158.00	118.18	2,884
2023-08-23	160.80	161.00	159.40	160.40	119.98	2,963
2023-08-22	158.60	161.00	158.20	160.60	120.13	3,907
2023-08-21	161.20	161.20	156.60	158.60	118.63	5,961
2023-08-18	160.80	160.80	155.00	156.00	116.69	3,542
2023-08-17	160.40	161.00	158.00	161.00	120.43	3,576
2023-08-16	160.00	161.40	158.00	160.40	119.98	30,145
2023-08-15	157.80	160.00	156.00	160.00	119.68	6,813
2023-08-14	157.40	160.00	153.00	159.80	119.53	2,309
2023-08-11	159.60	161.20	157.60	157.60	117.88	1,931
2023-08-10	156.20	160.20	156.20	157.40	117.73	2,216
2023-08-09	158.00	160.20	155.80	156.60	117.13	3,650
2023-08-08	153.80	156.60	151.40	156.00	116.69	7,996
2023-08-07	154.60	155.80	150.40	151.80	113.54	2,503
2023-08-04	151.40	154.60	148.60	154.60	115.64	4,523
2023-08-03	151.40	152.00	147.60	151.40	113.25	3,351
2023-08-02	148.80	151.60	146.40	151.60	113.40	5,886
2023-08-01	152.00	152.00	146.20	148.80	111.30	13,104
2023-07-31	155.40	155.40	151.20	152.80	114.29	9,741
2023-07-28	157.20	157.20	153.60	155.60	116.39	3,036
2023-07-27	158.00	158.80	153.40	157.00	117.43	7,148
2023-07-26	158.40	161.00	155.60	158.00	118.18	5,729
2023-07-25	160.00	160.80	156.40	158.40	118.48	11,632
2023-07-24	159.80	164.00	158.00	160.00	119.68	12,204
2023-07-21	161.60	161.60	157.00	160.00	119.68	5,173
2023-07-20	163.80	163.80	159.20	161.60	120.87	6,588
2023-07-19	159.20	165.00	157.00	161.40	120.73	5,367
2023-07-18	154.00	158.80	152.60	158.80	118.78	3,894
2023-07-17	155.60	155.80	151.80	154.40	115.49	4,003
2023-07-14	162.60	162.80	154.80	157.20	117.58	6,666
2023-07-13	155.00	164.00	154.00	162.60	121.62	10,761
2023-07-12	149.20	154.60	146.00	154.60	115.64	10,126
2023-07-11	144.00	149.20	143.80	149.20	111.60	6,365
2023-07-10	145.00	147.80	142.00	143.80	107.56	5,963
2023-07-07	138.40	144.20	136.00	144.20	107.86	5,381
2023-07-06	145.00	145.00	137.20	138.40	103.52	9,554
2023-07-05	137.80	145.00	135.00	144.80	108.31	17,031
2023-07-04	128.40	137.40	128.40	136.40	102.03	14,650
2023-07-03	124.00	128.80	121.20	128.40	96.042	12,180
2023-06-30	119.80	123.00	119.60	121.00	90.507	13,529
2023-06-29	120.80	121.00	116.40	119.80	89.609	9,208
2023-06-28	121.00	126.60	120.80	124.80	89.609	9,974
2023-06-27	114.80	122.80	114.60	122.40	87.886	13,869
2023-06-26	113.60	115.00	110.60	114.80	82.429	25,777
2023-06-22	113.80	115.00	112.00	113.80	81.711	10,769
2023-06-21	113.80	115.60	111.20	113.80	81.711	7,053
2023-06-20	116.80	117.80	112.60	114.00	81.854	11,288
2023-06-19	117.80	119.80	115.00	115.80	83.147	8,936
2023-06-16	118.80	118.80	115.60	117.80	84.583	8,943

← NewerPage 14 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.