Corem Property Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 245.50 | 245.50 | 242.50 | 243.50 | 218.79 | 13,468 |
| 2025-08-08 | 246.00 | 246.00 | 244.50 | 245.00 | 220.13 | 3,422 |
| 2025-08-07 | 245.50 | 247.00 | 243.00 | 246.00 | 221.03 | 5,321 |
| 2025-08-06 | 244.50 | 247.50 | 244.00 | 245.00 | 220.13 | 16,785 |
| 2025-08-05 | 243.50 | 245.00 | 241.50 | 244.00 | 219.24 | 4,354 |
| 2025-08-04 | 238.50 | 244.00 | 238.00 | 244.00 | 219.24 | 5,352 |
| 2025-08-01 | 237.00 | 240.00 | 237.00 | 238.50 | 214.29 | 6,968 |
| 2025-07-31 | 238.50 | 239.00 | 236.00 | 237.50 | 213.40 | 6,378 |
| 2025-07-30 | 237.50 | 238.50 | 236.00 | 238.00 | 213.84 | 13,400 |
| 2025-07-29 | 237.50 | 240.00 | 236.50 | 237.50 | 213.40 | 7,636 |
| 2025-07-28 | 237.50 | 238.50 | 236.00 | 237.50 | 213.40 | 8,625 |
| 2025-07-25 | 234.50 | 238.00 | 234.00 | 238.00 | 213.84 | 7,161 |
| 2025-07-24 | 232.00 | 235.50 | 231.50 | 235.50 | 211.60 | 4,160 |
| 2025-07-23 | 233.00 | 234.00 | 230.50 | 231.00 | 207.55 | 4,074 |
| 2025-07-22 | 231.50 | 234.00 | 230.50 | 232.00 | 208.45 | 4,185 |
| 2025-07-21 | 229.50 | 234.00 | 229.50 | 232.00 | 208.45 | 3,840 |
| 2025-07-18 | 236.00 | 236.00 | 229.00 | 229.50 | 206.21 | 5,820 |
| 2025-07-17 | 238.00 | 238.50 | 235.50 | 235.50 | 211.60 | 3,726 |
| 2025-07-16 | 235.50 | 238.00 | 235.50 | 236.50 | 212.50 | 4,409 |
| 2025-07-15 | 235.00 | 238.00 | 235.00 | 236.50 | 212.50 | 7,194 |
| 2025-07-14 | 236.00 | 236.00 | 233.50 | 234.50 | 210.70 | 6,368 |
| 2025-07-11 | 235.50 | 238.00 | 235.00 | 236.00 | 212.05 | 6,024 |
| 2025-07-10 | 236.50 | 237.50 | 234.00 | 235.50 | 211.60 | 11,248 |
| 2025-07-09 | 239.50 | 240.00 | 233.50 | 235.50 | 211.60 | 10,011 |
| 2025-07-08 | 239.00 | 241.50 | 234.00 | 239.00 | 214.74 | 20,061 |
| 2025-07-07 | 243.50 | 245.00 | 238.00 | 239.50 | 215.19 | 12,407 |
| 2025-07-04 | 245.00 | 245.50 | 243.00 | 243.00 | 218.34 | 5,263 |
| 2025-07-03 | 242.00 | 246.00 | 240.50 | 246.00 | 221.03 | 7,860 |
| 2025-07-02 | 238.50 | 241.50 | 238.00 | 240.50 | 216.09 | 6,091 |
| 2025-07-01 | 239.00 | 240.50 | 235.50 | 239.50 | 215.19 | 6,394 |
| 2025-06-30 | 239.50 | 241.50 | 236.50 | 238.50 | 214.29 | 7,375 |
| 2025-06-27 | 242.00 | 242.00 | 238.00 | 239.50 | 215.19 | 4,566 |
| 2025-06-26 | 248.50 | 249.50 | 243.00 | 245.00 | 215.64 | 8,831 |
| 2025-06-25 | 249.00 | 250.00 | 245.00 | 247.50 | 217.84 | 12,016 |
| 2025-06-24 | 244.00 | 248.00 | 241.50 | 247.00 | 217.40 | 8,021 |
| 2025-06-23 | 243.50 | 245.00 | 240.50 | 243.00 | 213.88 | 4,686 |
| 2025-06-19 | 245.50 | 245.50 | 242.00 | 242.00 | 213.00 | 8,012 |
| 2025-06-18 | 239.00 | 246.00 | 239.00 | 244.00 | 214.76 | 6,757 |
| 2025-06-17 | 237.00 | 239.50 | 236.00 | 239.00 | 210.36 | 8,654 |
| 2025-06-16 | 234.00 | 237.00 | 230.00 | 236.00 | 207.72 | 6,795 |
| 2025-06-13 | 235.50 | 235.50 | 233.50 | 235.00 | 206.84 | 4,715 |
| 2025-06-12 | 238.00 | 239.00 | 236.50 | 237.00 | 208.60 | 3,414 |
| 2025-06-11 | 237.50 | 239.50 | 235.00 | 237.00 | 208.60 | 11,844 |
| 2025-06-10 | 236.00 | 238.50 | 233.50 | 235.50 | 207.28 | 5,731 |
| 2025-06-09 | 233.00 | 239.00 | 233.00 | 236.50 | 208.16 | 5,882 |
| 2025-06-05 | 233.00 | 235.00 | 231.50 | 232.00 | 204.20 | 3,333 |
| 2025-06-04 | 228.00 | 232.50 | 228.00 | 231.50 | 203.76 | 7,371 |
| 2025-06-03 | 225.50 | 228.50 | 225.50 | 227.50 | 200.24 | 2,367 |
| 2025-06-02 | 226.00 | 228.00 | 225.00 | 225.50 | 198.48 | 2,678 |
| 2025-05-30 | 226.50 | 228.00 | 224.50 | 225.50 | 198.48 | 3,976 |
| 2025-05-28 | 227.00 | 227.50 | 224.50 | 224.50 | 197.60 | 843 |
| 2025-05-27 | 225.00 | 227.00 | 224.50 | 227.00 | 199.80 | 1,670 |
| 2025-05-26 | 225.00 | 227.50 | 224.00 | 224.50 | 197.60 | 3,562 |
| 2025-05-23 | 227.50 | 228.00 | 221.00 | 223.50 | 196.72 | 11,950 |
| 2025-05-22 | 226.00 | 228.50 | 222.50 | 227.50 | 200.24 | 12,491 |
| 2025-05-21 | 226.50 | 228.00 | 224.00 | 227.00 | 199.80 | 11,770 |
| 2025-05-20 | 226.50 | 228.50 | 225.00 | 226.00 | 198.92 | 5,252 |
| 2025-05-19 | 222.50 | 226.00 | 221.50 | 226.00 | 198.92 | 4,849 |
| 2025-05-16 | 225.50 | 226.50 | 223.00 | 223.00 | 196.28 | 8,612 |
| 2025-05-15 | 223.00 | 227.50 | 221.50 | 222.00 | 195.40 | 4,469 |
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.