Corem Property Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 171.20 | 179.80 | 170.20 | 178.00 | 117.29 | 15,159 |
| 2022-07-05 | 176.20 | 184.40 | 168.40 | 171.00 | 112.67 | 17,123 |
| 2022-07-04 | 198.80 | 203.50 | 174.40 | 175.20 | 115.44 | 29,834 |
| 2022-07-01 | 200.00 | 201.00 | 187.80 | 198.80 | 130.99 | 49,977 |
| 2022-06-30 | 218.00 | 218.00 | 197.00 | 200.00 | 131.78 | 27,862 |
| 2022-06-29 | 234.00 | 234.00 | 214.00 | 217.50 | 143.31 | 29,066 |
| 2022-06-28 | 244.00 | 245.50 | 235.50 | 237.00 | 152.87 | 7,444 |
| 2022-06-27 | 245.00 | 249.00 | 239.00 | 244.00 | 157.38 | 8,214 |
| 2022-06-23 | 250.50 | 250.50 | 241.50 | 245.00 | 158.03 | 10,942 |
| 2022-06-22 | 254.50 | 257.00 | 247.50 | 251.00 | 161.90 | 14,683 |
| 2022-06-21 | 266.50 | 268.50 | 254.50 | 254.50 | 164.16 | 9,461 |
| 2022-06-20 | 264.00 | 269.50 | 263.50 | 266.50 | 171.90 | 11,324 |
| 2022-06-17 | 248.00 | 272.00 | 246.00 | 264.00 | 170.28 | 20,729 |
| 2022-06-16 | 259.50 | 259.50 | 247.00 | 247.00 | 159.32 | 9,127 |
| 2022-06-15 | 255.00 | 261.50 | 254.50 | 259.50 | 167.38 | 5,831 |
| 2022-06-14 | 274.50 | 274.50 | 254.00 | 255.50 | 164.80 | 19,678 |
| 2022-06-13 | 270.50 | 274.50 | 267.50 | 274.50 | 177.06 | 12,579 |
| 2022-06-10 | 272.00 | 272.50 | 269.00 | 270.50 | 174.48 | 4,036 |
| 2022-06-09 | 273.50 | 275.00 | 271.50 | 272.00 | 175.44 | 4,137 |
| 2022-06-08 | 271.50 | 273.00 | 270.00 | 273.00 | 176.09 | 2,605 |
| 2022-06-07 | 272.50 | 275.00 | 270.00 | 270.50 | 174.48 | 3,048 |
| 2022-06-03 | 273.50 | 274.50 | 269.50 | 270.00 | 174.15 | 2,037 |
| 2022-06-02 | 273.00 | 273.00 | 269.00 | 272.00 | 175.44 | 2,356 |
| 2022-06-01 | 275.50 | 276.00 | 269.50 | 271.00 | 174.80 | 4,782 |
| 2022-05-31 | 274.50 | 276.00 | 274.00 | 275.50 | 177.70 | 3,772 |
| 2022-05-30 | 274.50 | 277.00 | 270.50 | 274.50 | 177.06 | 3,746 |
| 2022-05-27 | 270.00 | 275.00 | 268.50 | 270.00 | 174.15 | 9,849 |
| 2022-05-25 | 274.50 | 274.50 | 269.00 | 269.50 | 173.83 | 2,365 |
| 2022-05-24 | 274.00 | 275.50 | 269.50 | 272.50 | 175.77 | 9,242 |
| 2022-05-23 | 274.00 | 276.50 | 272.50 | 274.00 | 176.73 | 2,314 |
| 2022-05-20 | 276.00 | 277.00 | 273.50 | 274.00 | 176.73 | 4,405 |
| 2022-05-19 | 274.50 | 276.00 | 272.50 | 276.00 | 178.02 | 2,103 |
| 2022-05-18 | 277.00 | 277.00 | 274.50 | 275.50 | 177.70 | 2,137 |
| 2022-05-17 | 278.50 | 279.50 | 276.50 | 277.00 | 178.67 | 4,410 |
| 2022-05-16 | 278.50 | 279.50 | 277.00 | 278.50 | 179.64 | 3,036 |
| 2022-05-13 | 275.00 | 279.00 | 274.50 | 277.00 | 178.67 | 6,679 |
| 2022-05-12 | 278.50 | 278.50 | 273.00 | 275.50 | 177.70 | 8,871 |
| 2022-05-11 | 271.00 | 278.50 | 270.00 | 278.50 | 179.64 | 4,352 |
| 2022-05-10 | 275.00 | 279.00 | 270.00 | 271.00 | 174.80 | 15,687 |
| 2022-05-09 | 281.00 | 281.00 | 272.50 | 274.50 | 177.06 | 14,262 |
| 2022-05-06 | 282.00 | 282.50 | 279.00 | 281.00 | 181.25 | 4,945 |
| 2022-05-05 | 281.50 | 285.00 | 281.50 | 282.00 | 181.89 | 4,947 |
| 2022-05-04 | 281.50 | 283.00 | 280.50 | 281.50 | 181.57 | 4,332 |
| 2022-05-03 | 285.50 | 286.00 | 280.00 | 281.50 | 181.57 | 9,174 |
| 2022-05-02 | 285.00 | 287.50 | 281.00 | 285.00 | 183.83 | 9,121 |
| 2022-04-29 | 281.00 | 286.50 | 281.00 | 285.00 | 183.83 | 5,075 |
| 2022-04-28 | 289.00 | 289.00 | 284.50 | 285.00 | 183.83 | 13,303 |
| 2022-04-27 | 279.00 | 300.00 | 279.00 | 287.00 | 185.12 | 43,754 |
| 2022-04-26 | 284.50 | 285.00 | 279.00 | 281.00 | 181.25 | 7,538 |
| 2022-04-25 | 283.50 | 284.50 | 281.00 | 283.00 | 182.54 | 8,169 |
| 2022-04-22 | 285.00 | 285.00 | 282.00 | 283.00 | 182.54 | 4,135 |
| 2022-04-21 | 286.00 | 286.50 | 284.00 | 285.00 | 183.83 | 13,592 |
| 2022-04-20 | 288.50 | 288.50 | 284.50 | 286.00 | 184.47 | 13,828 |
| 2022-04-19 | 289.00 | 290.00 | 286.50 | 288.50 | 186.09 | 10,890 |
| 2022-04-14 | 289.50 | 291.00 | 288.50 | 290.00 | 187.05 | 4,032 |
| 2022-04-13 | 291.00 | 292.00 | 288.00 | 289.00 | 186.41 | 6,392 |
| 2022-04-12 | 292.00 | 293.00 | 290.00 | 291.00 | 187.70 | 3,816 |
| 2022-04-11 | 294.00 | 295.00 | 292.00 | 292.00 | 188.34 | 19,635 |
| 2022-04-08 | 291.50 | 295.50 | 291.50 | 294.00 | 189.63 | 5,133 |
| 2022-04-07 | 294.00 | 295.50 | 290.50 | 291.50 | 188.02 | 5,690 |
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.