Corem Property Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 222.50 | 226.00 | 219.50 | 223.00 | 196.28 | 9,279 |
| 2025-05-13 | 224.00 | 227.00 | 220.50 | 222.50 | 195.84 | 7,498 |
| 2025-05-12 | 217.50 | 224.50 | 217.50 | 223.50 | 196.72 | 5,418 |
| 2025-05-09 | 214.50 | 218.50 | 214.50 | 218.00 | 191.88 | 6,222 |
| 2025-05-08 | 216.00 | 216.50 | 213.00 | 215.00 | 189.24 | 9,777 |
| 2025-05-07 | 210.50 | 216.50 | 210.50 | 214.50 | 188.80 | 8,997 |
| 2025-05-06 | 210.50 | 211.00 | 208.50 | 210.00 | 184.84 | 5,308 |
| 2025-05-05 | 213.50 | 214.00 | 208.50 | 211.00 | 185.72 | 6,472 |
| 2025-05-02 | 209.00 | 214.00 | 207.50 | 213.50 | 187.92 | 7,505 |
| 2025-04-30 | 208.50 | 209.50 | 207.50 | 208.00 | 183.08 | 545 |
| 2025-04-29 | 207.00 | 211.50 | 207.00 | 207.00 | 182.19 | 6,211 |
| 2025-04-28 | 208.50 | 209.00 | 203.50 | 207.00 | 182.19 | 7,781 |
| 2025-04-25 | 202.50 | 208.00 | 202.00 | 206.00 | 181.31 | 8,625 |
| 2025-04-24 | 201.00 | 203.00 | 200.50 | 201.50 | 177.35 | 3,041 |
| 2025-04-23 | 197.20 | 202.00 | 196.40 | 200.50 | 176.47 | 8,047 |
| 2025-04-22 | 201.00 | 201.00 | 195.00 | 197.20 | 173.57 | 19,601 |
| 2025-04-17 | 201.50 | 203.00 | 199.40 | 201.00 | 176.91 | 6,171 |
| 2025-04-16 | 197.20 | 204.00 | 197.20 | 201.50 | 177.35 | 22,658 |
| 2025-04-15 | 213.50 | 214.50 | 195.00 | 199.00 | 175.15 | 47,791 |
| 2025-04-14 | 208.00 | 216.00 | 206.00 | 214.50 | 188.80 | 17,952 |
| 2025-04-11 | 206.00 | 207.50 | 198.00 | 206.00 | 181.31 | 8,178 |
| 2025-04-10 | 210.00 | 210.00 | 200.50 | 203.00 | 178.67 | 13,896 |
| 2025-04-09 | 205.50 | 207.50 | 192.80 | 196.60 | 173.04 | 17,971 |
| 2025-04-08 | 208.50 | 214.50 | 203.00 | 209.50 | 184.40 | 13,001 |
| 2025-04-07 | 206.50 | 214.00 | 195.20 | 203.50 | 179.11 | 21,826 |
| 2025-04-04 | 218.50 | 222.50 | 213.00 | 213.00 | 187.48 | 14,002 |
| 2025-04-03 | 222.00 | 226.00 | 218.50 | 222.50 | 195.84 | 16,182 |
| 2025-04-02 | 221.50 | 224.50 | 220.00 | 222.50 | 195.84 | 7,756 |
| 2025-04-01 | 224.00 | 224.00 | 220.50 | 221.50 | 194.96 | 3,149 |
| 2025-03-31 | 217.00 | 220.50 | 216.50 | 219.00 | 192.76 | 5,495 |
| 2025-03-28 | 215.50 | 220.00 | 215.50 | 217.00 | 191.00 | 3,702 |
| 2025-03-27 | 222.00 | 224.50 | 220.00 | 220.50 | 189.68 | 7,755 |
| 2025-03-26 | 223.50 | 224.50 | 221.50 | 222.50 | 191.40 | 2,784 |
| 2025-03-25 | 222.50 | 224.50 | 222.00 | 222.50 | 191.40 | 4,226 |
| 2025-03-24 | 224.50 | 225.00 | 220.00 | 221.50 | 190.54 | 2,974 |
| 2025-03-21 | 224.50 | 226.00 | 222.00 | 222.00 | 190.97 | 7,406 |
| 2025-03-20 | 225.00 | 228.50 | 222.50 | 224.50 | 193.12 | 2,687 |
| 2025-03-19 | 224.50 | 226.00 | 222.00 | 225.00 | 193.55 | 8,921 |
| 2025-03-18 | 221.00 | 225.00 | 220.00 | 224.50 | 193.12 | 11,807 |
| 2025-03-17 | 217.50 | 220.50 | 216.50 | 219.00 | 188.39 | 4,587 |
| 2025-03-14 | 214.00 | 217.50 | 214.00 | 217.50 | 187.10 | 2,872 |
| 2025-03-13 | 214.50 | 217.50 | 210.00 | 213.00 | 183.22 | 6,594 |
| 2025-03-12 | 215.00 | 218.00 | 214.00 | 215.50 | 185.38 | 8,153 |
| 2025-03-11 | 218.00 | 219.50 | 212.00 | 215.00 | 184.95 | 13,258 |
| 2025-03-10 | 219.00 | 221.50 | 218.00 | 218.00 | 187.53 | 3,702 |
| 2025-03-07 | 217.00 | 221.50 | 217.00 | 218.00 | 187.53 | 4,788 |
| 2025-03-06 | 226.00 | 226.00 | 216.00 | 217.00 | 186.67 | 13,534 |
| 2025-03-05 | 222.00 | 226.00 | 222.00 | 222.50 | 191.40 | 8,287 |
| 2025-03-04 | 228.00 | 228.00 | 221.00 | 222.00 | 190.97 | 12,263 |
| 2025-03-03 | 224.00 | 228.50 | 223.50 | 228.00 | 196.13 | 6,262 |
| 2025-02-28 | 224.00 | 228.00 | 224.00 | 226.50 | 194.84 | 5,759 |
| 2025-02-27 | 224.50 | 228.00 | 223.50 | 225.00 | 193.55 | 14,767 |
| 2025-02-26 | 227.00 | 228.00 | 222.50 | 224.00 | 192.69 | 24,871 |
| 2025-02-25 | 228.50 | 232.00 | 223.50 | 224.00 | 192.69 | 21,972 |
| 2025-02-24 | 224.00 | 231.00 | 223.00 | 225.00 | 193.55 | 13,871 |
| 2025-02-21 | 226.00 | 226.00 | 223.00 | 224.00 | 192.69 | 3,875 |
| 2025-02-20 | 225.00 | 226.50 | 222.50 | 224.00 | 192.69 | 6,753 |
| 2025-02-19 | 225.00 | 227.00 | 223.50 | 223.50 | 192.26 | 12,985 |
| 2025-02-18 | 222.00 | 224.50 | 221.50 | 224.00 | 192.69 | 11,066 |
| 2025-02-17 | 223.50 | 224.00 | 221.00 | 222.00 | 190.97 | 5,009 |
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.