Corem Property Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 204.00 | 206.00 | 194.60 | 205.50 | 135.41 | 15,928 |
| 2022-09-27 | 218.00 | 218.00 | 203.50 | 204.00 | 134.42 | 8,364 |
| 2022-09-26 | 226.00 | 229.00 | 216.50 | 217.50 | 143.31 | 8,510 |
| 2022-09-23 | 228.00 | 228.00 | 219.00 | 225.50 | 148.59 | 7,559 |
| 2022-09-22 | 236.50 | 236.50 | 223.00 | 224.50 | 147.93 | 5,511 |
| 2022-09-21 | 233.50 | 238.50 | 233.00 | 236.00 | 155.50 | 5,275 |
| 2022-09-20 | 247.00 | 251.00 | 233.00 | 233.50 | 153.86 | 7,983 |
| 2022-09-19 | 256.00 | 256.00 | 243.00 | 247.00 | 162.75 | 4,340 |
| 2022-09-16 | 238.50 | 258.00 | 238.00 | 258.00 | 170.00 | 13,733 |
| 2022-09-15 | 244.50 | 245.50 | 239.50 | 244.50 | 161.11 | 2,089 |
| 2022-09-14 | 242.50 | 246.50 | 239.00 | 244.50 | 161.11 | 2,823 |
| 2022-09-13 | 245.50 | 245.50 | 240.00 | 242.50 | 159.79 | 2,762 |
| 2022-09-12 | 240.00 | 246.50 | 240.00 | 242.00 | 159.46 | 3,641 |
| 2022-09-09 | 234.00 | 240.00 | 234.00 | 239.50 | 157.81 | 1,508 |
| 2022-09-08 | 236.00 | 239.50 | 232.00 | 237.50 | 156.49 | 11,304 |
| 2022-09-07 | 232.50 | 237.50 | 229.00 | 237.50 | 156.49 | 3,425 |
| 2022-09-06 | 238.00 | 238.00 | 230.50 | 233.00 | 153.53 | 2,803 |
| 2022-09-05 | 233.00 | 238.00 | 229.00 | 238.00 | 156.82 | 3,855 |
| 2022-09-02 | 233.50 | 236.00 | 229.00 | 234.00 | 154.19 | 6,138 |
| 2022-09-01 | 241.00 | 241.00 | 233.00 | 233.50 | 153.86 | 2,295 |
| 2022-08-31 | 246.50 | 246.50 | 238.50 | 241.00 | 158.80 | 4,720 |
| 2022-08-30 | 244.00 | 246.50 | 242.00 | 242.50 | 159.79 | 4,158 |
| 2022-08-29 | 244.50 | 245.00 | 238.00 | 244.00 | 160.78 | 4,324 |
| 2022-08-26 | 245.50 | 254.50 | 243.50 | 245.00 | 161.43 | 5,823 |
| 2022-08-25 | 245.00 | 247.00 | 240.00 | 245.50 | 161.76 | 3,637 |
| 2022-08-24 | 242.00 | 245.00 | 238.50 | 245.00 | 161.43 | 5,429 |
| 2022-08-23 | 247.00 | 247.00 | 242.50 | 243.50 | 160.45 | 1,713 |
| 2022-08-22 | 249.00 | 249.00 | 242.00 | 243.50 | 160.45 | 3,371 |
| 2022-08-19 | 258.50 | 259.50 | 245.00 | 247.50 | 163.08 | 10,865 |
| 2022-08-18 | 262.50 | 262.50 | 256.00 | 258.50 | 170.33 | 13,288 |
| 2022-08-17 | 265.00 | 266.50 | 254.00 | 256.00 | 168.68 | 5,885 |
| 2022-08-16 | 264.00 | 267.00 | 260.00 | 260.50 | 171.65 | 3,679 |
| 2022-08-15 | 271.50 | 271.50 | 261.50 | 262.50 | 172.97 | 5,623 |
| 2022-08-12 | 267.00 | 270.50 | 266.50 | 270.50 | 178.24 | 14,830 |
| 2022-08-11 | 265.00 | 271.00 | 261.00 | 270.00 | 177.91 | 5,440 |
| 2022-08-10 | 260.00 | 267.50 | 258.00 | 265.00 | 174.61 | 5,434 |
| 2022-08-09 | 258.50 | 262.00 | 257.00 | 260.00 | 171.32 | 2,338 |
| 2022-08-08 | 251.50 | 258.50 | 248.50 | 258.50 | 170.33 | 5,146 |
| 2022-08-05 | 258.00 | 258.00 | 248.00 | 251.00 | 165.39 | 3,552 |
| 2022-08-04 | 255.00 | 258.50 | 252.00 | 256.00 | 168.68 | 7,505 |
| 2022-08-03 | 255.50 | 255.50 | 251.00 | 252.00 | 166.05 | 1,303 |
| 2022-08-02 | 252.50 | 252.50 | 248.00 | 251.00 | 165.39 | 1,765 |
| 2022-08-01 | 258.00 | 264.00 | 248.00 | 253.00 | 166.71 | 8,425 |
| 2022-07-29 | 243.50 | 258.50 | 243.50 | 257.00 | 169.34 | 4,963 |
| 2022-07-28 | 242.00 | 248.00 | 241.50 | 243.00 | 160.12 | 2,445 |
| 2022-07-27 | 241.00 | 244.00 | 241.00 | 241.00 | 158.80 | 1,303 |
| 2022-07-26 | 245.00 | 248.50 | 240.50 | 241.00 | 158.80 | 2,544 |
| 2022-07-25 | 232.50 | 249.00 | 232.50 | 244.00 | 160.78 | 4,774 |
| 2022-07-22 | 236.00 | 236.00 | 228.50 | 232.50 | 153.20 | 3,650 |
| 2022-07-21 | 227.50 | 236.00 | 227.50 | 236.00 | 155.50 | 9,861 |
| 2022-07-20 | 210.00 | 225.50 | 210.00 | 225.00 | 148.26 | 6,645 |
| 2022-07-19 | 220.00 | 220.00 | 208.50 | 210.00 | 138.37 | 3,464 |
| 2022-07-18 | 207.50 | 215.00 | 205.00 | 213.50 | 140.68 | 6,057 |
| 2022-07-15 | 211.00 | 211.00 | 200.50 | 205.00 | 135.08 | 2,801 |
| 2022-07-14 | 222.00 | 222.00 | 202.00 | 203.50 | 134.09 | 10,510 |
| 2022-07-13 | 199.20 | 249.50 | 199.20 | 211.50 | 139.36 | 25,047 |
| 2022-07-12 | 199.20 | 199.20 | 193.40 | 198.20 | 130.60 | 6,939 |
| 2022-07-11 | 199.80 | 199.80 | 194.00 | 199.20 | 131.26 | 8,384 |
| 2022-07-08 | 200.50 | 202.50 | 194.60 | 198.00 | 130.47 | 22,702 |
| 2022-07-07 | 178.00 | 201.50 | 177.80 | 199.00 | 131.12 | 21,557 |
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.