Corem Property Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 241.00 | 242.00 | 239.50 | 240.00 | 220.05 | 5,632 |
| 2025-10-30 | 240.00 | 241.00 | 238.50 | 241.00 | 220.97 | 3,535 |
| 2025-10-29 | 240.50 | 241.50 | 239.00 | 239.00 | 219.13 | 3,762 |
| 2025-10-28 | 242.00 | 242.00 | 240.00 | 240.00 | 220.05 | 4,109 |
| 2025-10-27 | 240.50 | 242.00 | 240.00 | 242.00 | 221.88 | 4,142 |
| 2025-10-24 | 238.00 | 241.50 | 238.00 | 241.00 | 220.97 | 8,144 |
| 2025-10-23 | 238.50 | 239.50 | 234.50 | 238.00 | 218.22 | 11,077 |
| 2025-10-22 | 239.50 | 240.00 | 236.50 | 238.50 | 218.68 | 9,757 |
| 2025-10-21 | 240.50 | 242.00 | 239.50 | 240.00 | 220.05 | 2,886 |
| 2025-10-20 | 239.00 | 241.00 | 238.00 | 239.50 | 219.59 | 3,426 |
| 2025-10-17 | 241.00 | 242.00 | 237.00 | 238.50 | 218.68 | 6,643 |
| 2025-10-16 | 241.50 | 243.00 | 240.00 | 241.50 | 221.43 | 5,329 |
| 2025-10-15 | 243.00 | 243.00 | 241.00 | 241.00 | 220.97 | 2,469 |
| 2025-10-14 | 239.50 | 242.00 | 239.50 | 241.50 | 221.43 | 1,676 |
| 2025-10-13 | 241.00 | 241.00 | 239.50 | 240.00 | 220.05 | 3,158 |
| 2025-10-10 | 237.50 | 243.00 | 237.50 | 241.00 | 220.97 | 8,483 |
| 2025-10-09 | 240.50 | 241.50 | 236.50 | 237.50 | 217.76 | 7,988 |
| 2025-10-08 | 239.50 | 241.50 | 239.50 | 240.50 | 220.51 | 3,053 |
| 2025-10-07 | 240.50 | 241.50 | 240.00 | 240.50 | 220.51 | 3,666 |
| 2025-10-06 | 242.00 | 242.50 | 240.00 | 240.00 | 220.05 | 4,762 |
| 2025-10-03 | 239.00 | 244.00 | 239.00 | 242.00 | 221.88 | 8,400 |
| 2025-10-02 | 241.50 | 242.50 | 234.50 | 237.00 | 217.30 | 12,478 |
| 2025-10-01 | 244.50 | 244.50 | 240.00 | 241.00 | 220.97 | 17,002 |
| 2025-09-30 | 242.50 | 244.50 | 241.50 | 244.50 | 224.18 | 6,000 |
| 2025-09-29 | 246.00 | 246.50 | 242.00 | 242.00 | 221.88 | 13,514 |
| 2025-09-26 | 250.00 | 251.50 | 247.00 | 249.50 | 224.18 | 10,976 |
| 2025-09-25 | 251.50 | 251.50 | 247.50 | 249.50 | 224.18 | 13,548 |
| 2025-09-24 | 250.50 | 251.00 | 249.50 | 251.00 | 225.52 | 7,330 |
| 2025-09-23 | 250.50 | 252.00 | 249.00 | 251.00 | 225.52 | 15,087 |
| 2025-09-22 | 250.50 | 254.00 | 248.50 | 249.00 | 223.73 | 7,345 |
| 2025-09-19 | 251.00 | 252.50 | 250.50 | 250.50 | 225.08 | 4,069 |
| 2025-09-18 | 251.50 | 252.50 | 250.50 | 250.50 | 225.08 | 4,921 |
| 2025-09-17 | 249.00 | 253.50 | 248.00 | 252.00 | 226.42 | 7,910 |
| 2025-09-16 | 247.00 | 249.00 | 246.50 | 248.50 | 223.28 | 6,155 |
| 2025-09-15 | 247.00 | 247.50 | 245.50 | 245.50 | 220.58 | 10,392 |
| 2025-09-12 | 247.00 | 247.50 | 246.50 | 246.50 | 221.48 | 10,421 |
| 2025-09-11 | 247.50 | 247.50 | 245.50 | 247.00 | 221.93 | 10,378 |
| 2025-09-10 | 247.00 | 247.50 | 246.50 | 247.00 | 221.93 | 5,585 |
| 2025-09-09 | 248.50 | 248.50 | 245.50 | 245.50 | 220.58 | 8,648 |
| 2025-09-08 | 250.50 | 251.00 | 247.00 | 247.00 | 221.93 | 9,843 |
| 2025-09-05 | 247.00 | 249.50 | 247.00 | 249.50 | 224.18 | 4,999 |
| 2025-09-04 | 247.50 | 247.50 | 246.00 | 246.00 | 221.03 | 5,817 |
| 2025-09-03 | 247.50 | 247.50 | 245.50 | 246.50 | 221.48 | 6,024 |
| 2025-09-02 | 250.00 | 251.50 | 245.00 | 246.00 | 221.03 | 23,542 |
| 2025-09-01 | 250.00 | 250.50 | 249.00 | 250.00 | 224.63 | 4,582 |
| 2025-08-29 | 248.50 | 250.00 | 247.50 | 250.00 | 224.63 | 5,908 |
| 2025-08-28 | 248.50 | 249.00 | 247.50 | 248.50 | 223.28 | 3,656 |
| 2025-08-27 | 248.50 | 249.00 | 247.00 | 249.00 | 223.73 | 6,393 |
| 2025-08-26 | 245.50 | 248.50 | 245.00 | 248.00 | 222.83 | 11,606 |
| 2025-08-25 | 247.50 | 248.00 | 245.00 | 245.50 | 220.58 | 11,484 |
| 2025-08-22 | 246.00 | 247.50 | 244.50 | 247.00 | 221.93 | 3,465 |
| 2025-08-21 | 247.00 | 247.00 | 244.00 | 245.50 | 220.58 | 6,818 |
| 2025-08-20 | 247.00 | 247.50 | 245.50 | 246.00 | 221.03 | 2,011 |
| 2025-08-19 | 247.00 | 248.00 | 245.00 | 247.00 | 221.93 | 6,045 |
| 2025-08-18 | 245.00 | 247.50 | 245.00 | 247.00 | 221.93 | 4,284 |
| 2025-08-15 | 247.50 | 247.50 | 245.00 | 245.00 | 220.13 | 3,459 |
| 2025-08-14 | 244.00 | 247.50 | 241.00 | 247.50 | 222.38 | 4,520 |
| 2025-08-13 | 243.50 | 245.00 | 241.50 | 244.00 | 219.24 | 6,045 |
| 2025-08-12 | 243.00 | 244.00 | 242.00 | 244.00 | 219.24 | 8,496 |
| 2025-08-11 | 245.50 | 245.50 | 242.50 | 243.50 | 218.79 | 13,468 |
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.