Corem Property Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 238.50 | 240.00 | 238.00 | 240.00 | 224.74 | 5,145 |
| 2026-01-30 | 238.50 | 239.00 | 238.00 | 239.00 | 223.81 | 1,714 |
| 2026-01-29 | 239.00 | 239.50 | 238.50 | 238.50 | 223.34 | 1,513 |
| 2026-01-28 | 238.50 | 239.00 | 237.50 | 239.00 | 223.81 | 4,349 |
| 2026-01-27 | 238.00 | 239.00 | 237.50 | 239.00 | 223.81 | 5,811 |
| 2026-01-26 | 239.00 | 239.50 | 237.00 | 237.50 | 222.40 | 12,889 |
| 2026-01-23 | 239.50 | 240.00 | 238.00 | 239.00 | 223.81 | 10,157 |
| 2026-01-22 | 240.00 | 241.50 | 239.00 | 239.00 | 223.81 | 13,195 |
| 2026-01-21 | 240.00 | 240.50 | 239.00 | 239.50 | 224.27 | 3,145 |
| 2026-01-20 | 239.50 | 240.50 | 239.00 | 240.50 | 225.21 | 3,223 |
| 2026-01-19 | 241.00 | 241.00 | 239.00 | 239.00 | 223.81 | 9,015 |
| 2026-01-16 | 241.50 | 243.00 | 241.50 | 242.00 | 226.62 | 3,372 |
| 2026-01-15 | 241.00 | 243.00 | 240.50 | 241.50 | 226.15 | 14,932 |
| 2026-01-14 | 241.50 | 242.00 | 240.50 | 241.00 | 225.68 | 3,652 |
| 2026-01-13 | 241.50 | 242.50 | 241.00 | 241.50 | 226.15 | 3,708 |
| 2026-01-12 | 242.00 | 243.50 | 241.00 | 241.00 | 225.68 | 8,815 |
| 2026-01-09 | 241.00 | 242.00 | 240.00 | 241.00 | 225.68 | 4,236 |
| 2026-01-08 | 241.50 | 242.00 | 239.50 | 239.50 | 224.27 | 6,758 |
| 2026-01-07 | 239.50 | 243.00 | 239.50 | 240.50 | 225.21 | 10,975 |
| 2026-01-05 | 241.00 | 242.00 | 239.00 | 239.50 | 224.27 | 5,539 |
| 2026-01-02 | 240.50 | 242.50 | 240.50 | 240.50 | 225.21 | 6,812 |
| 2025-12-30 | 239.50 | 241.50 | 238.00 | 240.50 | 225.21 | 9,054 |
| 2025-12-29 | 245.50 | 245.50 | 238.50 | 239.50 | 224.27 | 12,391 |
| 2025-12-23 | 245.00 | 247.00 | 245.00 | 246.00 | 225.55 | 6,917 |
| 2025-12-22 | 244.00 | 246.00 | 243.50 | 244.50 | 224.18 | 2,109 |
| 2025-12-19 | 244.50 | 244.50 | 242.50 | 243.50 | 223.26 | 1,786 |
| 2025-12-18 | 242.50 | 244.50 | 242.00 | 243.00 | 222.80 | 5,202 |
| 2025-12-17 | 244.00 | 244.50 | 242.50 | 242.50 | 222.34 | 1,348 |
| 2025-12-16 | 244.50 | 244.50 | 242.50 | 242.50 | 222.34 | 3,688 |
| 2025-12-15 | 246.00 | 246.50 | 244.00 | 244.00 | 223.72 | 1,562 |
| 2025-12-12 | 245.50 | 246.50 | 244.50 | 245.50 | 225.09 | 5,463 |
| 2025-12-11 | 244.50 | 245.50 | 244.00 | 244.50 | 224.18 | 1,679 |
| 2025-12-10 | 245.00 | 245.50 | 244.00 | 244.00 | 223.72 | 1,317 |
| 2025-12-09 | 243.50 | 246.00 | 243.50 | 245.00 | 224.64 | 4,647 |
| 2025-12-08 | 244.50 | 244.50 | 242.50 | 243.00 | 222.80 | 3,232 |
| 2025-12-05 | 244.00 | 244.00 | 242.50 | 242.50 | 222.34 | 2,867 |
| 2025-12-04 | 243.50 | 244.50 | 242.50 | 243.00 | 222.80 | 6,772 |
| 2025-12-03 | 242.00 | 245.00 | 241.50 | 243.50 | 223.26 | 9,417 |
| 2025-12-02 | 242.50 | 242.50 | 241.00 | 242.00 | 221.88 | 4,283 |
| 2025-12-01 | 242.50 | 243.50 | 241.50 | 242.50 | 222.34 | 2,926 |
| 2025-11-28 | 242.00 | 242.50 | 241.50 | 242.00 | 221.88 | 3,958 |
| 2025-11-27 | 242.00 | 242.00 | 241.00 | 241.00 | 220.97 | 2,906 |
| 2025-11-26 | 242.00 | 242.00 | 240.50 | 241.00 | 220.97 | 3,106 |
| 2025-11-25 | 240.50 | 242.50 | 240.50 | 242.00 | 221.88 | 12,476 |
| 2025-11-24 | 237.00 | 241.00 | 236.50 | 241.00 | 220.97 | 5,018 |
| 2025-11-21 | 237.00 | 238.50 | 236.00 | 236.50 | 216.84 | 8,402 |
| 2025-11-20 | 238.50 | 239.00 | 236.00 | 237.50 | 217.76 | 5,651 |
| 2025-11-19 | 239.50 | 240.00 | 237.00 | 238.00 | 218.22 | 10,169 |
| 2025-11-18 | 239.50 | 239.50 | 238.50 | 239.50 | 219.59 | 9,120 |
| 2025-11-17 | 241.50 | 242.00 | 238.50 | 239.50 | 219.59 | 13,334 |
| 2025-11-14 | 238.00 | 241.00 | 238.00 | 241.00 | 220.97 | 7,355 |
| 2025-11-13 | 238.00 | 239.00 | 238.00 | 238.50 | 218.68 | 7,716 |
| 2025-11-12 | 237.00 | 239.00 | 236.50 | 238.50 | 218.68 | 5,200 |
| 2025-11-11 | 238.00 | 238.50 | 236.50 | 237.00 | 217.30 | 5,558 |
| 2025-11-10 | 238.00 | 239.00 | 237.00 | 237.50 | 217.76 | 7,099 |
| 2025-11-07 | 237.50 | 238.00 | 237.00 | 237.50 | 217.76 | 4,747 |
| 2025-11-06 | 237.50 | 239.00 | 235.00 | 236.50 | 216.84 | 6,912 |
| 2025-11-05 | 238.50 | 239.50 | 235.00 | 237.50 | 217.76 | 8,222 |
| 2025-11-04 | 239.00 | 239.00 | 237.00 | 238.00 | 218.22 | 3,771 |
| 2025-11-03 | 240.00 | 240.00 | 238.50 | 238.50 | 218.68 | 7,985 |
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.