Corem Property Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 247.50 | 252.50 | 247.50 | 252.50 | 212.77 | 2,843 |
| 2024-11-13 | 252.50 | 252.50 | 245.50 | 250.00 | 210.66 | 5,458 |
| 2024-11-12 | 253.00 | 255.50 | 249.00 | 252.50 | 212.77 | 9,199 |
| 2024-11-11 | 246.00 | 253.50 | 246.00 | 252.50 | 212.77 | 12,384 |
| 2024-11-08 | 239.00 | 246.00 | 239.00 | 246.00 | 207.29 | 5,443 |
| 2024-11-07 | 238.50 | 248.50 | 237.00 | 239.00 | 201.39 | 9,960 |
| 2024-11-06 | 242.00 | 243.00 | 235.50 | 237.00 | 199.71 | 9,841 |
| 2024-11-05 | 246.00 | 249.00 | 240.00 | 241.50 | 203.50 | 10,000 |
| 2024-11-04 | 249.50 | 252.00 | 245.00 | 246.50 | 207.71 | 9,430 |
| 2024-11-01 | 252.00 | 255.50 | 248.50 | 249.50 | 210.24 | 5,698 |
| 2024-10-31 | 253.50 | 253.50 | 248.00 | 251.00 | 211.51 | 4,685 |
| 2024-10-30 | 249.00 | 259.50 | 249.00 | 253.50 | 213.61 | 17,644 |
| 2024-10-29 | 251.50 | 251.50 | 246.00 | 248.00 | 208.98 | 7,101 |
| 2024-10-28 | 251.00 | 252.00 | 244.50 | 251.50 | 211.93 | 8,302 |
| 2024-10-25 | 254.00 | 254.00 | 248.00 | 251.00 | 211.51 | 8,142 |
| 2024-10-24 | 255.50 | 255.50 | 244.00 | 254.00 | 214.03 | 4,868 |
| 2024-10-23 | 254.00 | 255.50 | 252.00 | 255.50 | 215.30 | 1,419 |
| 2024-10-22 | 254.00 | 257.00 | 251.00 | 254.00 | 214.03 | 3,867 |
| 2024-10-21 | 257.50 | 258.50 | 251.00 | 253.50 | 213.61 | 5,325 |
| 2024-10-18 | 258.00 | 258.50 | 255.00 | 257.00 | 216.56 | 1,318 |
| 2024-10-17 | 258.00 | 259.00 | 256.00 | 257.50 | 216.98 | 2,499 |
| 2024-10-16 | 255.50 | 257.50 | 254.50 | 256.50 | 216.14 | 2,389 |
| 2024-10-15 | 252.50 | 261.00 | 252.00 | 255.50 | 215.30 | 15,477 |
| 2024-10-14 | 245.00 | 251.00 | 245.00 | 250.00 | 210.66 | 10,445 |
| 2024-10-11 | 241.00 | 247.00 | 241.00 | 245.00 | 206.45 | 5,838 |
| 2024-10-10 | 248.00 | 249.50 | 237.50 | 241.00 | 203.08 | 14,388 |
| 2024-10-09 | 261.50 | 261.50 | 245.50 | 247.00 | 208.14 | 15,423 |
| 2024-10-08 | 260.00 | 262.00 | 259.00 | 261.50 | 220.35 | 1,957 |
| 2024-10-07 | 255.00 | 259.50 | 248.50 | 259.00 | 218.25 | 10,912 |
| 2024-10-04 | 259.00 | 259.00 | 253.00 | 255.00 | 214.88 | 16,356 |
| 2024-10-03 | 283.00 | 284.50 | 243.00 | 259.50 | 218.67 | 66,544 |
| 2024-10-02 | 283.00 | 284.50 | 279.00 | 282.50 | 238.05 | 17,774 |
| 2024-10-01 | 280.00 | 284.50 | 280.00 | 283.00 | 238.47 | 4,553 |
| 2024-09-30 | 282.00 | 282.00 | 278.50 | 280.00 | 235.94 | 4,548 |
| 2024-09-27 | 280.00 | 282.50 | 278.00 | 282.00 | 237.63 | 5,233 |
| 2024-09-26 | 282.50 | 285.50 | 282.50 | 285.50 | 236.36 | 8,351 |
| 2024-09-25 | 278.50 | 282.50 | 278.50 | 282.50 | 233.88 | 7,459 |
| 2024-09-24 | 274.00 | 277.50 | 273.00 | 277.00 | 229.33 | 17,448 |
| 2024-09-23 | 272.50 | 276.00 | 272.00 | 274.00 | 226.84 | 11,225 |
| 2024-09-20 | 270.00 | 274.00 | 270.00 | 272.50 | 225.60 | 6,562 |
| 2024-09-19 | 268.50 | 275.00 | 268.50 | 270.50 | 223.95 | 14,657 |
| 2024-09-18 | 264.50 | 268.00 | 264.50 | 267.00 | 221.05 | 5,798 |
| 2024-09-17 | 266.00 | 266.50 | 264.50 | 264.50 | 218.98 | 9,358 |
| 2024-09-16 | 265.00 | 266.00 | 263.00 | 266.00 | 220.22 | 5,619 |
| 2024-09-13 | 266.00 | 266.50 | 264.50 | 265.00 | 219.39 | 2,757 |
| 2024-09-12 | 265.00 | 267.00 | 263.00 | 263.00 | 217.74 | 7,651 |
| 2024-09-11 | 265.00 | 265.00 | 262.00 | 265.00 | 219.39 | 3,961 |
| 2024-09-10 | 265.00 | 265.00 | 263.00 | 265.00 | 219.39 | 7,062 |
| 2024-09-09 | 264.00 | 267.00 | 261.00 | 264.00 | 218.56 | 8,592 |
| 2024-09-06 | 260.50 | 262.00 | 258.00 | 261.00 | 216.08 | 1,920 |
| 2024-09-05 | 257.50 | 260.50 | 256.50 | 260.50 | 215.67 | 3,330 |
| 2024-09-04 | 257.50 | 260.00 | 257.00 | 257.50 | 213.18 | 7,553 |
| 2024-09-03 | 261.00 | 262.00 | 257.50 | 257.50 | 213.18 | 2,519 |
| 2024-09-02 | 259.00 | 262.50 | 257.00 | 262.50 | 217.32 | 8,256 |
| 2024-08-30 | 258.50 | 261.00 | 257.50 | 259.00 | 214.43 | 1,228 |
| 2024-08-29 | 258.00 | 264.50 | 258.00 | 259.50 | 214.84 | 7,594 |
| 2024-08-28 | 258.50 | 260.50 | 258.00 | 258.00 | 213.60 | 8,503 |
| 2024-08-27 | 259.00 | 259.50 | 257.50 | 258.50 | 214.01 | 2,512 |
| 2024-08-26 | 258.50 | 259.00 | 256.50 | 259.00 | 214.43 | 7,845 |
| 2024-08-23 | 258.50 | 259.00 | 256.50 | 258.50 | 214.01 | 3,026 |
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.