Corem Property Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	309.50	310.00	307.50	309.00	195.96	4,964
2022-01-11	311.00	311.00	307.00	308.50	195.64	10,049
2022-01-10	314.00	314.00	308.50	309.00	195.96	12,701
2022-01-07	316.00	316.50	313.00	314.00	199.13	11,669
2022-01-05	314.50	316.00	314.50	315.00	199.77	4,842
2022-01-04	314.00	316.00	314.00	314.50	199.45	7,243
2022-01-03	316.00	316.00	313.50	314.50	199.45	8,404
2021-12-30	316.50	316.50	312.50	316.00	200.40	14,318
2021-12-29	316.00	316.00	314.50	315.00	199.77	9,336
2021-12-28	320.00	321.00	318.50	319.50	199.45	14,989
2021-12-27	315.00	321.00	314.50	319.00	199.14	18,614
2021-12-23	309.50	315.00	308.50	315.00	196.64	15,099
2021-12-22	309.50	309.50	308.00	309.50	193.21	3,936
2021-12-21	308.00	309.50	307.00	308.50	192.58	7,219
2021-12-20	307.00	308.00	306.00	308.00	192.27	5,199
2021-12-17	307.00	308.00	306.00	307.00	191.64	11,563
2021-12-16	309.00	309.50	306.50	307.00	191.64	14,355
2021-12-15	310.00	310.00	306.50	309.00	192.89	8,906
2021-12-14	307.00	310.50	307.00	308.00	192.27	8,424
2021-12-13	308.00	309.50	306.50	307.00	191.64	15,190
2021-12-10	309.00	309.50	309.00	309.00	192.89	9,794
2021-12-09	308.50	309.50	308.50	308.50	192.58	2,561
2021-12-08	308.00	310.00	308.00	308.50	192.58	4,631
2021-12-07	308.00	309.50	307.50	308.00	192.27	4,980
2021-12-06	308.00	308.50	307.00	307.50	191.96	6,605
2021-12-03	307.50	309.50	307.00	307.00	191.64	2,346
2021-12-02	311.50	311.50	307.00	307.50	191.96	8,390
2021-12-01	307.50	312.00	306.50	312.00	194.77	7,565
2021-11-30	305.00	308.00	304.00	307.50	191.96	12,416
2021-11-29	305.50	306.00	304.00	305.50	190.71	12,288
2021-11-26	309.00	309.50	304.00	306.00	191.02	10,768
2021-11-25	309.00	311.50	309.00	310.50	193.83	10,265
2021-11-24	310.00	312.00	309.00	309.00	192.89	14,869
2021-11-23	310.50	310.50	310.00	310.00	193.52	4,225
2021-11-22	310.00	311.00	309.50	310.50	193.83	14,554
2021-11-19	309.00	311.00	309.00	310.50	193.83	8,554
2021-11-18	309.00	310.00	309.00	310.00	193.52	5,193
2021-11-17	308.50	310.00	308.00	309.00	192.89	11,309
2021-11-16	309.00	309.50	308.50	308.50	192.58	8,408
2021-11-15	308.50	310.00	308.00	308.50	192.58	14,562
2021-11-12	309.50	309.50	308.00	308.00	192.27	7,429
2021-11-11	308.50	310.00	308.00	309.50	193.21	14,480
2021-11-10	308.00	308.50	307.00	308.50	192.58	4,458
2021-11-09	309.50	309.50	307.50	308.00	192.27	6,683
2021-11-08	309.00	310.00	307.50	309.50	193.21	8,363
2021-11-05	309.00	310.00	308.00	309.50	193.21	2,492
2021-11-04	307.50	310.00	307.50	309.00	192.89	4,784
2021-11-03	309.00	310.00	308.50	309.00	192.89	7,149
2021-11-02	309.50	310.00	308.50	309.50	193.21	4,140
2021-11-01	307.50	310.50	307.00	310.00	193.52	8,950
2021-10-29	308.00	308.50	305.00	307.50	191.96	5,038
2021-10-28	308.50	309.00	307.50	308.50	192.58	4,337
2021-10-27	306.00	308.50	304.00	308.50	192.58	7,492
2021-10-26	304.00	306.00	304.00	306.00	191.02	4,608
2021-10-25	301.50	304.50	301.50	304.00	189.77	9,552
2021-10-22	301.50	302.50	301.00	302.50	188.84	10,834
2021-10-21	301.00	303.00	301.00	301.50	188.21	10,376
2021-10-20	301.00	301.50	298.00	300.50	187.59	14,784
2021-10-19	303.00	303.00	300.50	302.00	188.52	9,197
2021-10-18	302.50	303.50	301.00	303.00	189.15	3,186

← NewerPage 21 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.