Corem Property Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	236.00	237.00	235.00	237.00	226.74	4,439
2026-04-28	235.50	238.00	233.00	235.00	224.82	19,704
2026-04-27	241.00	241.00	235.00	235.50	225.30	33,612
2026-04-24	241.00	242.00	240.00	241.50	231.04	5,375
2026-04-23	241.50	242.00	241.00	241.50	231.04	13,692
2026-04-22	240.00	242.00	239.50	241.00	230.56	14,589
2026-04-21	241.50	241.50	238.50	240.00	229.61	7,614
2026-04-20	240.50	242.00	239.50	241.00	230.56	9,076
2026-04-17	240.50	241.50	239.00	240.50	230.09	6,855
2026-04-16	239.50	241.00	239.50	240.00	229.61	5,156
2026-04-15	241.00	242.00	239.00	239.50	229.13	7,485
2026-04-14	239.50	240.50	238.50	240.00	229.61	11,129
2026-04-13	239.00	240.00	237.00	239.50	229.13	6,793
2026-04-10	240.50	241.00	238.50	240.00	229.61	9,169
2026-04-09	240.00	240.00	239.50	240.00	229.61	4,592
2026-04-08	240.00	240.50	237.00	240.00	229.61	8,298
2026-04-07	236.00	240.00	236.00	238.00	227.69	18,432
2026-04-02	233.50	237.50	233.50	235.50	225.30	3,508
2026-04-01	230.50	235.00	230.50	234.00	223.87	13,968
2026-03-31	230.50	231.00	229.50	230.00	220.04	12,061
2026-03-30	232.00	232.00	229.00	230.00	220.04	5,734
2026-03-27	239.00	240.00	236.00	236.00	221.00	8,270
2026-03-26	238.50	240.00	236.50	239.50	224.27	10,528
2026-03-25	237.00	240.50	237.00	238.00	222.87	7,631
2026-03-24	232.00	236.50	232.00	236.50	221.47	4,252
2026-03-23	234.50	238.50	230.00	232.00	217.25	9,853
2026-03-20	236.50	239.50	235.50	235.50	220.53	10,919
2026-03-19	237.50	237.50	234.50	235.50	220.53	6,022
2026-03-18	235.50	239.00	235.50	236.50	221.47	5,077
2026-03-17	237.00	238.50	233.50	235.50	220.53	12,480
2026-03-16	234.50	238.50	234.50	238.50	223.34	10,414
2026-03-13	234.50	235.00	233.50	234.00	219.12	4,770
2026-03-12	231.00	235.00	230.50	235.00	220.06	8,852
2026-03-11	231.50	234.00	230.00	231.50	216.78	7,207
2026-03-10	228.50	235.00	228.50	233.50	218.66	6,597
2026-03-09	229.50	229.50	226.00	227.00	212.57	7,839
2026-03-06	231.00	233.00	227.50	230.00	215.38	7,156
2026-03-05	232.00	233.00	230.00	230.00	215.38	6,502
2026-03-04	227.50	232.00	227.50	231.00	216.32	4,209
2026-03-03	232.50	232.50	226.50	227.00	212.57	8,621
2026-03-02	235.00	235.50	232.00	233.50	218.66	2,326
2026-02-27	235.50	237.00	235.50	236.50	221.47	7,301
2026-02-26	233.50	235.50	233.00	235.00	220.06	19,828
2026-02-25	233.50	234.00	232.00	233.50	218.66	8,244
2026-02-24	233.50	235.50	232.50	232.50	217.72	6,756
2026-02-23	230.50	233.50	227.50	233.50	218.66	14,467
2026-02-20	221.50	231.50	221.50	230.00	215.38	20,530
2026-02-19	220.50	222.00	219.00	222.00	207.89	8,747
2026-02-18	225.50	226.50	220.00	220.50	206.48	37,634
2026-02-17	234.00	234.00	224.50	227.00	212.57	22,247
2026-02-16	238.00	239.00	234.00	234.00	219.12	17,214
2026-02-13	237.50	238.50	235.00	238.50	223.34	12,664
2026-02-12	237.50	238.00	236.00	237.50	222.40	3,756
2026-02-11	238.00	238.50	235.00	237.00	221.93	8,587
2026-02-10	238.00	238.50	237.00	238.00	222.87	4,270
2026-02-09	238.50	239.50	237.00	238.00	222.87	5,204
2026-02-06	237.50	239.50	237.00	239.00	223.81	6,915
2026-02-05	238.50	238.50	236.00	238.00	222.87	8,337
2026-02-04	238.50	239.50	238.00	239.00	223.81	7,911
2026-02-03	240.50	240.50	238.50	239.50	224.27	5,835

← NewerPage 3 of 21 · 1,260 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.