Corem Property Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	222.50	226.50	222.00	225.00	219.98	6,660
2026-07-24	224.00	224.00	221.00	222.50	217.53	12,881
2026-07-23	224.50	225.00	221.00	221.00	216.07	13,192
2026-07-22	225.00	225.00	224.00	224.00	219.00	1,639
2026-07-21	225.00	225.50	224.50	224.50	219.49	1,945
2026-07-20	227.00	227.50	224.50	225.50	220.47	6,488
2026-07-17	226.50	227.50	224.50	227.50	222.42	4,273
2026-07-16	226.50	227.50	226.00	226.50	221.44	5,003
2026-07-15	226.00	227.00	225.00	227.00	221.93	7,281
2026-07-14	226.50	227.00	224.50	226.00	220.96	3,741
2026-07-13	225.50	226.50	225.00	226.00	220.96	4,519
2026-07-10	226.00	227.00	225.00	225.00	219.98	3,414
2026-07-09	227.00	227.00	225.00	225.50	220.47	4,107
2026-07-08	227.00	228.00	226.00	226.50	221.44	6,202
2026-07-07	228.50	229.00	226.50	227.00	221.93	5,982
2026-07-06	229.50	229.50	228.00	229.00	223.89	6,317
2026-07-03	229.50	230.00	228.00	229.50	224.38	8,164
2026-07-02	229.00	230.50	227.00	228.50	223.40	9,422
2026-07-01	229.00	229.00	227.00	229.00	223.89	4,088
2026-06-30	230.00	230.00	228.00	229.00	223.89	3,441
2026-06-29	230.00	230.00	227.50	228.50	223.40	5,716
2026-06-26	233.00	234.50	231.00	233.00	222.91	25,785
2026-06-25	233.00	234.00	229.50	232.50	222.43	12,097
2026-06-24	234.50	235.00	231.00	233.00	222.91	5,716
2026-06-23	233.50	234.50	232.50	234.00	223.87	4,655
2026-06-22	230.50	235.00	230.50	235.00	224.82	13,482
2026-06-18	230.50	231.50	229.50	230.50	220.52	5,543
2026-06-17	229.50	231.00	229.50	230.50	220.52	4,194
2026-06-16	230.00	230.50	229.00	229.00	219.08	4,729
2026-06-15	232.50	233.50	230.00	231.00	221.00	5,604
2026-06-12	230.00	231.50	229.00	231.50	221.48	6,177
2026-06-11	229.00	230.00	228.50	229.00	219.08	7,338
2026-06-10	227.50	229.50	226.50	229.00	219.08	7,245
2026-06-09	228.50	229.00	226.00	227.50	217.65	5,844
2026-06-08	228.00	229.00	225.50	229.00	219.08	13,885
2026-06-05	225.00	229.00	225.00	227.50	217.65	9,548
2026-06-04	226.00	228.00	225.00	225.00	215.26	9,667
2026-06-03	228.00	228.00	225.50	226.00	216.21	13,102
2026-06-02	229.50	230.00	228.50	228.50	218.61	7,142
2026-06-01	233.00	233.00	226.00	227.50	217.65	20,213
2026-05-29	231.00	233.00	231.00	233.00	222.91	6,454
2026-05-28	232.00	232.00	228.50	231.00	221.00	10,420
2026-05-27	227.50	233.50	227.50	232.00	221.95	15,723
2026-05-26	229.00	229.50	224.50	228.00	218.13	54,264
2026-05-25	248.00	248.00	220.00	231.00	221.00	101,907
2026-05-22	247.50	249.00	247.00	248.00	237.26	4,653
2026-05-21	244.00	246.50	244.00	246.50	235.83	9,188
2026-05-20	243.00	244.00	241.50	244.00	233.43	8,752
2026-05-19	242.00	242.00	241.00	242.00	231.52	7,481
2026-05-18	242.50	243.00	237.00	242.00	231.52	30,540
2026-05-15	241.50	243.00	240.50	242.50	232.00	9,055
2026-05-13	240.50	241.50	239.50	241.50	231.04	7,737
2026-05-12	238.50	240.50	237.00	240.50	230.09	9,586
2026-05-11	238.50	239.50	237.50	238.50	228.17	5,233
2026-05-08	239.00	242.00	237.50	237.50	227.22	12,404
2026-05-07	239.50	240.00	238.00	239.00	228.65	9,753
2026-05-06	237.50	240.00	237.00	239.50	229.13	16,452
2026-05-05	235.00	238.00	235.00	237.00	226.74	7,666
2026-05-04	237.00	237.00	234.50	234.50	224.35	13,684
2026-04-30	236.00	238.50	236.00	237.50	227.22	10,933

← NewerPage 2 of 3 · 128 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.