Corem Property Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 294.00 | 295.50 | 290.50 | 291.50 | 188.02 | 5,690 |
| 2022-04-06 | 292.50 | 295.50 | 292.00 | 294.00 | 189.63 | 9,795 |
| 2022-04-05 | 293.00 | 295.50 | 291.00 | 292.50 | 188.67 | 18,152 |
| 2022-04-04 | 292.00 | 294.50 | 289.50 | 293.50 | 189.31 | 20,855 |
| 2022-04-01 | 291.50 | 292.50 | 289.00 | 292.00 | 188.34 | 10,336 |
| 2022-03-31 | 294.00 | 294.00 | 290.50 | 291.50 | 188.02 | 2,895 |
| 2022-03-30 | 294.50 | 294.50 | 291.00 | 293.00 | 188.99 | 5,717 |
| 2022-03-29 | 299.50 | 299.50 | 293.00 | 297.50 | 188.67 | 42,787 |
| 2022-03-28 | 304.50 | 304.50 | 296.00 | 300.00 | 190.25 | 19,326 |
| 2022-03-25 | 304.50 | 306.00 | 302.00 | 302.00 | 191.52 | 6,722 |
| 2022-03-24 | 304.00 | 304.00 | 301.00 | 303.00 | 192.16 | 12,495 |
| 2022-03-23 | 306.00 | 306.00 | 302.50 | 304.50 | 193.11 | 10,179 |
| 2022-03-22 | 304.00 | 308.50 | 303.50 | 306.00 | 194.06 | 11,354 |
| 2022-03-21 | 306.00 | 306.50 | 304.00 | 304.00 | 192.79 | 9,980 |
| 2022-03-18 | 301.50 | 307.00 | 301.50 | 306.50 | 194.37 | 11,095 |
| 2022-03-17 | 299.00 | 302.50 | 299.00 | 301.50 | 191.20 | 6,340 |
| 2022-03-16 | 294.50 | 302.00 | 294.50 | 299.00 | 189.62 | 11,558 |
| 2022-03-15 | 297.00 | 297.50 | 294.00 | 294.50 | 186.76 | 8,443 |
| 2022-03-14 | 296.00 | 301.50 | 296.00 | 298.00 | 188.98 | 12,577 |
| 2022-03-11 | 287.00 | 296.50 | 285.50 | 295.50 | 187.40 | 19,918 |
| 2022-03-10 | 288.00 | 288.00 | 281.50 | 287.00 | 182.01 | 14,617 |
| 2022-03-09 | 283.00 | 287.00 | 283.00 | 284.00 | 180.11 | 19,966 |
| 2022-03-08 | 279.00 | 283.50 | 276.00 | 282.00 | 178.84 | 19,664 |
| 2022-03-07 | 284.50 | 284.50 | 276.50 | 279.50 | 177.25 | 28,362 |
| 2022-03-04 | 298.00 | 298.00 | 285.50 | 287.50 | 182.33 | 20,803 |
| 2022-03-03 | 297.00 | 298.00 | 288.50 | 298.00 | 188.98 | 25,499 |
| 2022-03-02 | 293.00 | 295.50 | 290.50 | 295.50 | 187.40 | 6,394 |
| 2022-03-01 | 298.00 | 298.50 | 291.50 | 292.50 | 185.50 | 11,308 |
| 2022-02-28 | 297.50 | 298.00 | 293.50 | 298.00 | 188.98 | 8,650 |
| 2022-02-25 | 289.00 | 300.50 | 289.00 | 299.00 | 189.62 | 15,214 |
| 2022-02-24 | 275.00 | 291.00 | 272.50 | 288.00 | 182.64 | 30,393 |
| 2022-02-23 | 296.50 | 296.50 | 291.00 | 291.00 | 184.54 | 6,437 |
| 2022-02-22 | 290.00 | 295.50 | 287.50 | 293.50 | 186.13 | 14,064 |
| 2022-02-21 | 300.00 | 300.00 | 289.00 | 291.00 | 184.54 | 33,176 |
| 2022-02-18 | 303.00 | 304.50 | 299.00 | 300.50 | 190.57 | 9,950 |
| 2022-02-17 | 305.50 | 306.00 | 301.50 | 303.00 | 192.16 | 5,108 |
| 2022-02-16 | 306.00 | 306.00 | 303.50 | 304.50 | 193.11 | 815 |
| 2022-02-15 | 301.00 | 307.50 | 300.50 | 304.00 | 192.79 | 14,134 |
| 2022-02-14 | 300.00 | 301.00 | 299.50 | 301.00 | 190.89 | 17,312 |
| 2022-02-11 | 301.00 | 303.00 | 298.00 | 302.00 | 191.52 | 8,993 |
| 2022-02-10 | 302.50 | 304.50 | 300.00 | 301.50 | 191.20 | 12,016 |
| 2022-02-09 | 301.00 | 303.50 | 301.00 | 302.50 | 191.84 | 9,311 |
| 2022-02-08 | 304.00 | 304.00 | 300.00 | 301.00 | 190.89 | 8,561 |
| 2022-02-07 | 304.50 | 305.00 | 302.00 | 304.00 | 192.79 | 7,685 |
| 2022-02-04 | 305.50 | 306.00 | 304.50 | 304.50 | 193.11 | 7,488 |
| 2022-02-03 | 305.50 | 306.00 | 304.00 | 305.50 | 193.74 | 12,214 |
| 2022-02-02 | 303.50 | 306.00 | 303.50 | 305.50 | 193.74 | 7,524 |
| 2022-02-01 | 303.50 | 305.50 | 303.00 | 303.00 | 192.16 | 10,890 |
| 2022-01-31 | 305.00 | 306.00 | 302.50 | 303.00 | 192.16 | 6,261 |
| 2022-01-28 | 306.00 | 306.00 | 303.50 | 304.50 | 193.11 | 5,714 |
| 2022-01-27 | 303.50 | 307.50 | 301.00 | 306.00 | 194.06 | 4,673 |
| 2022-01-26 | 301.00 | 305.00 | 301.00 | 303.50 | 192.47 | 7,004 |
| 2022-01-25 | 301.00 | 303.00 | 299.00 | 301.00 | 190.89 | 10,759 |
| 2022-01-24 | 308.50 | 308.50 | 298.50 | 300.50 | 190.57 | 32,864 |
| 2022-01-21 | 310.00 | 310.00 | 308.00 | 309.00 | 195.96 | 11,419 |
| 2022-01-20 | 308.00 | 311.00 | 308.00 | 311.00 | 197.23 | 16,724 |
| 2022-01-19 | 309.00 | 309.00 | 308.00 | 308.00 | 195.33 | 6,344 |
| 2022-01-18 | 308.00 | 309.00 | 308.00 | 308.00 | 195.33 | 17,773 |
| 2022-01-17 | 309.50 | 310.00 | 306.50 | 308.00 | 195.33 | 8,526 |
| 2022-01-14 | 309.00 | 311.50 | 309.00 | 309.50 | 196.28 | 6,976 |
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.