Corem Property Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	120.00	121.60	117.80	118.80	85.301	6,303
2023-06-14	118.40	122.20	117.60	120.00	86.163	7,435
2023-06-13	124.20	124.20	118.00	118.40	85.014	13,218
2023-06-12	120.20	128.00	114.20	124.20	89.178	42,835
2023-06-09	121.00	121.00	115.80	120.20	86.306	15,122
2023-06-08	119.80	121.00	117.20	118.80	85.301	10,853
2023-06-07	114.40	119.00	112.40	118.40	85.014	15,194
2023-06-05	104.00	115.20	104.00	114.40	82.142	28,139
2023-06-02	103.00	105.00	92.900	103.80	74.531	84,950
2023-06-01	109.00	111.40	103.80	107.20	76.972	20,934
2023-05-31	123.80	123.80	112.40	112.60	80.849	38,866
2023-05-30	135.80	137.00	122.40	124.00	89.035	43,829
2023-05-29	136.00	138.00	133.80	135.00	96.933	2,978
2023-05-26	136.00	137.00	134.00	136.00	97.651	4,277
2023-05-25	135.00	143.20	133.20	136.00	97.651	3,398
2023-05-24	136.80	140.60	133.00	135.60	97.364	4,977
2023-05-23	132.00	137.40	130.60	136.80	98.225	6,660
2023-05-22	130.80	134.00	129.40	131.60	94.492	7,966
2023-05-19	131.00	131.60	126.40	131.40	94.348	9,136
2023-05-17	135.80	135.80	128.20	129.00	92.625	3,102
2023-05-16	134.80	136.40	130.00	131.60	94.492	2,579
2023-05-15	126.80	133.20	124.00	133.20	95.640	32,284
2023-05-12	138.00	140.00	129.20	129.20	92.768	28,587
2023-05-11	139.20	140.80	135.00	136.60	98.082	14,877
2023-05-10	132.60	141.40	132.00	136.60	98.082	34,864
2023-05-09	141.80	141.80	130.60	132.60	95.210	48,478
2023-05-08	150.60	150.60	141.40	142.40	102.25	34,824
2023-05-05	150.80	152.60	147.60	150.60	108.13	11,872
2023-05-04	160.80	160.80	146.40	148.60	106.70	40,370
2023-05-03	151.00	175.80	146.60	175.80	126.23	24,107
2023-05-02	154.20	155.20	149.60	150.80	108.28	35,116
2023-04-28	167.00	167.00	150.40	154.20	110.72	58,218
2023-04-27	160.20	168.60	159.00	166.40	119.48	11,009
2023-04-26	160.80	162.20	158.80	160.20	115.03	10,060
2023-04-25	163.20	163.20	158.80	160.80	115.46	29,972
2023-04-24	166.20	166.20	162.80	163.00	117.04	12,518
2023-04-21	165.60	166.20	163.00	165.80	119.05	7,287
2023-04-20	166.00	168.00	164.00	165.60	118.90	10,620
2023-04-19	169.60	169.60	165.40	167.40	120.20	16,087
2023-04-18	171.20	172.80	169.60	169.80	121.92	10,144
2023-04-17	169.40	174.40	168.40	171.20	122.93	19,667
2023-04-14	166.20	170.80	165.80	167.60	120.34	17,171
2023-04-13	165.40	166.20	161.00	163.80	117.61	15,693
2023-04-12	165.00	167.60	162.40	165.40	118.76	11,563
2023-04-11	163.40	163.60	160.80	162.20	116.46	6,234
2023-04-06	158.60	161.80	158.20	160.00	114.88	13,682
2023-04-05	164.20	164.80	156.80	158.00	113.45	28,593
2023-04-04	167.80	168.00	162.40	163.60	117.47	11,536
2023-04-03	159.00	163.80	159.00	161.80	116.18	13,547
2023-03-31	159.80	162.80	159.40	161.80	116.18	6,920
2023-03-30	156.40	160.00	153.00	160.00	114.88	10,941
2023-03-29	165.00	165.00	151.00	157.40	109.43	10,210
2023-03-28	155.00	156.60	151.00	151.00	104.98	9,980
2023-03-27	154.40	158.00	152.40	154.60	107.48	12,933
2023-03-24	158.20	158.20	152.40	154.20	107.20	14,462
2023-03-23	164.60	164.60	156.00	158.00	109.84	11,883
2023-03-22	169.80	169.80	159.00	159.80	111.09	29,220
2023-03-21	169.80	169.80	165.00	165.20	114.85	5,961
2023-03-20	168.20	169.40	165.60	167.00	116.10	10,322
2023-03-17	173.00	175.00	167.20	168.20	116.93	11,916

← NewerPage 15 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.