Corem Property Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 223.00 | 225.00 | 222.50 | 224.00 | 192.69 | 8,952 |
| 2025-02-13 | 219.00 | 227.50 | 217.50 | 222.50 | 191.40 | 18,460 |
| 2025-02-12 | 220.00 | 221.00 | 214.00 | 216.50 | 186.24 | 22,223 |
| 2025-02-11 | 223.50 | 225.00 | 223.00 | 223.00 | 191.83 | 1,973 |
| 2025-02-10 | 221.50 | 223.00 | 218.00 | 223.00 | 191.83 | 9,188 |
| 2025-02-07 | 223.00 | 224.50 | 221.00 | 221.50 | 190.54 | 6,929 |
| 2025-02-06 | 225.50 | 225.50 | 220.50 | 223.50 | 192.26 | 10,267 |
| 2025-02-05 | 225.00 | 228.00 | 223.50 | 226.00 | 194.41 | 4,697 |
| 2025-02-04 | 228.50 | 230.00 | 224.00 | 225.00 | 193.55 | 8,605 |
| 2025-02-03 | 229.00 | 229.50 | 223.00 | 228.50 | 196.56 | 2,614 |
| 2025-01-31 | 230.00 | 230.00 | 226.00 | 230.00 | 197.85 | 2,830 |
| 2025-01-30 | 226.50 | 229.00 | 226.00 | 229.00 | 196.99 | 4,076 |
| 2025-01-29 | 221.00 | 226.50 | 221.00 | 226.50 | 194.84 | 4,572 |
| 2025-01-28 | 221.50 | 223.50 | 221.00 | 222.00 | 190.97 | 1,981 |
| 2025-01-27 | 222.50 | 223.00 | 220.50 | 221.50 | 190.54 | 4,276 |
| 2025-01-24 | 220.00 | 223.50 | 219.50 | 222.00 | 190.97 | 4,440 |
| 2025-01-23 | 217.00 | 220.50 | 214.50 | 220.50 | 189.68 | 11,666 |
| 2025-01-22 | 221.00 | 221.50 | 214.00 | 217.00 | 186.67 | 16,077 |
| 2025-01-21 | 223.50 | 224.00 | 219.50 | 222.00 | 190.97 | 11,294 |
| 2025-01-20 | 227.50 | 228.50 | 222.00 | 224.00 | 192.69 | 4,284 |
| 2025-01-17 | 229.00 | 230.00 | 225.00 | 227.50 | 195.70 | 5,766 |
| 2025-01-16 | 226.00 | 229.00 | 225.50 | 229.00 | 196.99 | 3,134 |
| 2025-01-15 | 225.50 | 228.50 | 223.00 | 225.50 | 193.98 | 6,019 |
| 2025-01-14 | 223.50 | 225.50 | 223.00 | 224.00 | 192.69 | 3,602 |
| 2025-01-13 | 231.00 | 231.00 | 220.50 | 223.00 | 191.83 | 10,942 |
| 2025-01-10 | 232.50 | 234.50 | 228.50 | 231.00 | 198.71 | 19,108 |
| 2025-01-09 | 242.50 | 242.50 | 231.00 | 240.50 | 206.88 | 6,065 |
| 2025-01-08 | 243.50 | 245.50 | 241.00 | 242.50 | 208.60 | 3,983 |
| 2025-01-07 | 245.00 | 246.00 | 242.00 | 245.00 | 210.75 | 4,415 |
| 2025-01-03 | 243.50 | 246.00 | 243.00 | 245.00 | 210.75 | 1,289 |
| 2025-01-02 | 244.50 | 244.50 | 240.50 | 244.50 | 210.32 | 6,487 |
| 2024-12-30 | 243.00 | 245.00 | 242.00 | 244.50 | 210.32 | 1,491 |
| 2024-12-27 | 246.50 | 246.50 | 240.50 | 245.00 | 210.75 | 8,938 |
| 2024-12-23 | 248.50 | 252.00 | 246.00 | 248.00 | 208.98 | 6,586 |
| 2024-12-20 | 247.50 | 250.00 | 245.00 | 248.50 | 209.40 | 7,116 |
| 2024-12-19 | 244.50 | 249.50 | 244.00 | 248.00 | 208.98 | 1,859 |
| 2024-12-18 | 245.50 | 247.50 | 240.00 | 245.00 | 206.45 | 5,195 |
| 2024-12-17 | 245.50 | 248.50 | 244.50 | 246.00 | 207.29 | 1,832 |
| 2024-12-16 | 248.50 | 249.00 | 243.50 | 246.50 | 207.71 | 2,343 |
| 2024-12-13 | 248.50 | 251.00 | 247.00 | 247.00 | 208.14 | 2,038 |
| 2024-12-12 | 249.50 | 250.00 | 247.50 | 248.00 | 208.98 | 2,911 |
| 2024-12-11 | 248.00 | 251.00 | 247.50 | 249.00 | 209.82 | 3,262 |
| 2024-12-10 | 249.00 | 250.00 | 247.50 | 248.00 | 208.98 | 5,172 |
| 2024-12-09 | 252.00 | 252.00 | 248.00 | 250.50 | 211.09 | 3,485 |
| 2024-12-06 | 250.00 | 251.50 | 249.00 | 251.00 | 211.51 | 1,278 |
| 2024-12-05 | 250.00 | 251.00 | 247.50 | 250.00 | 210.66 | 1,874 |
| 2024-12-04 | 246.50 | 252.00 | 246.50 | 251.50 | 211.93 | 2,784 |
| 2024-12-03 | 252.00 | 252.50 | 245.50 | 248.00 | 208.98 | 4,770 |
| 2024-12-02 | 250.50 | 252.50 | 248.00 | 252.50 | 212.77 | 4,324 |
| 2024-11-29 | 251.00 | 252.50 | 249.00 | 251.00 | 211.51 | 2,411 |
| 2024-11-28 | 248.00 | 252.00 | 247.00 | 252.00 | 212.35 | 4,701 |
| 2024-11-27 | 247.50 | 249.00 | 247.00 | 249.00 | 209.82 | 2,228 |
| 2024-11-26 | 247.00 | 247.50 | 245.50 | 246.00 | 207.29 | 3,329 |
| 2024-11-25 | 245.00 | 248.00 | 245.00 | 247.50 | 208.56 | 4,143 |
| 2024-11-22 | 247.50 | 248.00 | 244.50 | 246.50 | 207.71 | 5,514 |
| 2024-11-21 | 244.50 | 247.50 | 242.50 | 247.50 | 208.56 | 5,061 |
| 2024-11-20 | 245.00 | 249.50 | 245.00 | 245.00 | 206.45 | 1,163 |
| 2024-11-19 | 246.50 | 248.50 | 244.00 | 248.00 | 208.98 | 2,122 |
| 2024-11-18 | 250.00 | 251.50 | 244.50 | 245.50 | 206.87 | 4,222 |
| 2024-11-15 | 251.50 | 254.00 | 249.50 | 250.00 | 210.66 | 3,927 |
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.