Corem Property Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	176.00	176.00	170.40	172.20	119.72	18,300
2023-03-15	182.00	182.00	175.00	176.40	122.64	15,892
2023-03-14	188.00	188.00	181.40	182.00	126.53	7,360
2023-03-13	183.00	189.00	177.40	189.00	131.40	17,789
2023-03-10	185.40	186.00	181.40	183.00	127.22	8,687
2023-03-09	187.00	188.20	183.20	186.60	129.73	10,458
2023-03-08	185.80	188.60	184.20	188.40	130.98	5,610
2023-03-07	189.80	190.80	185.60	185.80	129.17	8,844
2023-03-06	189.40	190.40	188.00	189.80	131.95	4,875
2023-03-03	186.00	191.00	184.00	189.60	131.81	11,623
2023-03-02	184.60	186.60	183.00	186.00	129.31	7,415
2023-03-01	186.20	186.40	183.00	184.60	128.34	4,510
2023-02-28	185.00	187.00	183.40	186.20	129.45	7,001
2023-02-27	178.80	184.60	178.00	184.40	128.20	9,734
2023-02-24	184.00	187.80	177.60	178.60	124.16	18,458
2023-02-23	182.40	186.40	182.40	184.00	127.92	19,587
2023-02-22	186.20	186.20	179.20	182.60	126.95	14,835
2023-02-21	181.80	195.00	179.80	185.40	128.89	85,085
2023-02-20	165.00	167.00	162.80	167.00	116.10	23,390
2023-02-17	165.20	166.60	162.20	165.60	115.13	19,715
2023-02-16	173.00	173.00	164.40	165.60	115.13	13,664
2023-02-15	170.00	170.00	164.40	168.80	117.35	32,835
2023-02-14	171.00	173.40	169.20	169.80	118.05	22,662
2023-02-13	171.60	171.60	168.00	170.80	118.74	24,058
2023-02-10	183.40	183.40	171.00	172.00	119.58	36,947
2023-02-09	188.40	190.00	181.20	183.40	127.50	30,494
2023-02-08	189.00	192.40	187.60	188.40	130.98	7,389
2023-02-07	190.00	191.80	187.60	189.00	131.40	12,382
2023-02-06	199.60	201.00	188.20	190.00	132.09	16,755
2023-02-03	199.40	201.50	194.20	199.60	138.76	23,956
2023-02-02	192.80	200.50	192.80	199.40	138.63	65,669
2023-02-01	193.00	194.20	191.80	192.80	134.04	9,835
2023-01-31	194.40	203.00	190.80	191.80	133.34	14,015
2023-01-30	202.50	202.50	194.40	194.60	135.29	15,863
2023-01-27	201.00	201.50	196.20	197.80	137.51	5,434
2023-01-26	198.00	201.00	194.40	198.00	137.65	8,024
2023-01-25	200.50	202.00	197.60	197.80	137.51	12,971
2023-01-24	199.80	202.50	198.00	199.00	138.35	17,066
2023-01-23	194.00	199.80	193.80	198.20	137.79	3,775
2023-01-20	194.60	198.80	193.00	193.40	134.45	6,811
2023-01-19	198.80	200.50	193.60	194.00	134.87	6,656
2023-01-18	198.60	202.00	197.40	199.00	138.35	7,729
2023-01-17	202.50	202.50	198.20	198.40	137.93	5,436
2023-01-16	199.00	204.50	198.60	202.50	140.78	23,236
2023-01-13	201.50	203.00	197.00	198.00	137.65	35,836
2023-01-12	200.50	203.00	199.00	203.00	141.13	14,716
2023-01-11	200.00	206.00	198.40	200.50	139.39	21,550
2023-01-10	195.40	200.00	192.00	199.60	138.76	12,780
2023-01-09	190.40	196.80	188.80	195.60	135.98	12,001
2023-01-05	187.40	190.40	186.40	190.20	132.23	5,384
2023-01-04	182.00	188.40	182.00	187.40	130.28	12,298
2023-01-03	176.60	183.00	174.80	181.20	125.97	9,354
2023-01-02	171.20	177.60	171.20	176.60	122.77	12,069
2022-12-30	172.00	173.40	170.00	170.60	118.60	6,964
2022-12-29	170.80	172.00	167.00	172.00	119.58	18,283
2022-12-28	174.40	177.00	172.20	175.00	118.19	15,858
2022-12-27	174.20	179.40	172.60	174.40	117.78	17,834
2022-12-23	174.20	176.40	171.20	174.00	117.51	22,674
2022-12-22	171.80	175.20	171.40	173.80	117.38	13,570
2022-12-21	165.00	171.80	165.00	171.80	116.02	14,705

← NewerPage 16 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.