Corem Property Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	165.00	171.80	165.00	171.80	116.02	14,705
2022-12-20	167.20	167.60	163.00	165.00	111.43	13,815
2022-12-19	174.00	174.00	166.40	166.80	112.65	10,707
2022-12-16	178.80	178.80	168.60	171.40	115.75	14,828
2022-12-15	183.00	184.60	176.00	177.60	119.94	29,551
2022-12-14	184.40	184.40	179.60	183.00	123.59	11,187
2022-12-13	174.20	184.40	172.00	184.40	124.53	35,493
2022-12-12	170.20	173.60	168.20	173.60	117.24	16,541
2022-12-09	170.20	170.60	166.40	169.60	114.54	8,055
2022-12-08	168.40	169.00	165.00	168.60	113.86	13,936
2022-12-07	170.80	173.40	168.00	168.00	113.46	63,360
2022-12-06	169.00	171.40	168.40	170.80	115.35	17,714
2022-12-05	168.40	172.20	168.00	169.40	114.40	8,429
2022-12-02	168.00	171.00	165.80	168.40	113.73	14,688
2022-12-01	170.00	171.20	166.00	167.60	113.19	17,234
2022-11-30	169.40	171.60	167.00	168.00	113.46	7,819
2022-11-29	168.80	171.40	168.20	168.20	113.59	5,788
2022-11-28	170.40	170.40	167.20	168.80	114.00	7,440
2022-11-25	168.20	170.40	166.60	170.40	115.08	6,340
2022-11-24	162.00	172.00	162.00	168.60	113.86	21,626
2022-11-23	163.20	163.80	161.40	162.00	109.41	15,030
2022-11-22	168.00	168.00	162.40	163.20	110.22	7,814
2022-11-21	166.00	166.00	163.00	163.40	110.35	8,900
2022-11-18	164.20	166.80	162.80	165.60	111.84	9,505
2022-11-17	166.60	166.60	161.40	162.20	109.54	13,003
2022-11-16	170.20	170.20	163.00	164.80	111.30	12,836
2022-11-15	178.00	178.00	166.00	169.00	114.13	36,611
2022-11-14	177.40	182.40	177.20	178.80	120.75	32,997
2022-11-11	176.80	178.80	173.20	175.20	118.32	19,164
2022-11-10	173.60	178.00	168.80	175.80	118.73	24,230
2022-11-09	175.20	175.20	171.60	173.60	117.24	13,823
2022-11-08	177.20	180.00	173.00	175.20	118.32	11,543
2022-11-07	175.20	178.20	172.00	176.80	119.40	13,118
2022-11-04	183.00	183.00	173.20	175.00	118.19	11,468
2022-11-03	188.00	192.00	182.00	182.20	123.05	11,076
2022-11-02	187.60	189.40	181.60	188.00	126.97	5,969
2022-11-01	178.20	185.20	175.80	185.20	125.07	14,789
2022-10-31	170.00	176.00	170.00	175.00	118.19	2,568
2022-10-28	171.00	171.00	164.60	169.20	114.27	7,542
2022-10-27	168.60	171.20	166.40	171.00	115.48	10,235
2022-10-26	171.20	171.20	166.20	168.60	113.86	4,906
2022-10-25	165.40	170.60	163.00	169.80	114.67	12,844
2022-10-24	166.40	166.40	162.80	163.40	110.35	7,694
2022-10-21	171.60	171.60	165.60	166.60	112.51	9,657
2022-10-20	174.40	174.40	170.20	171.40	115.75	13,995
2022-10-19	180.00	180.00	172.40	174.40	117.78	8,434
2022-10-18	172.00	180.00	172.00	180.00	121.56	17,278
2022-10-17	173.80	173.80	172.40	173.40	117.11	10,970
2022-10-14	172.80	173.80	171.60	171.60	115.89	5,640
2022-10-13	177.00	177.00	171.00	171.60	115.89	11,739
2022-10-12	177.40	177.60	173.80	174.80	118.05	9,637
2022-10-11	173.00	179.20	172.60	177.60	119.94	25,085
2022-10-10	176.20	176.60	172.00	173.00	116.84	11,078
2022-10-07	184.40	184.80	176.20	176.60	119.27	17,315
2022-10-06	186.00	193.00	183.00	184.20	124.40	20,735
2022-10-05	195.00	195.00	184.00	185.80	125.48	6,444
2022-10-04	192.00	193.00	188.00	189.80	128.18	15,891
2022-10-03	196.40	196.40	183.40	192.00	129.67	19,549
2022-09-30	195.80	201.00	193.20	196.40	132.64	28,642
2022-09-29	202.50	203.00	190.40	191.00	128.99	6,009

← NewerPage 17 of 22 · 1,262 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.