Corem Property Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 196.80 | 197.00 | 192.40 | 194.00 | 194.00 | 6,177 |
| 2026-10-16 | 197.00 | 198.80 | 195.80 | 197.20 | 197.20 | 6,047 |
| 2026-10-15 | 196.80 | 199.40 | 195.80 | 197.00 | 197.00 | 9,651 |
| 2026-10-14 | 198.40 | 198.40 | 193.00 | 195.40 | 195.40 | 9,212 |
| 2026-10-13 | 191.60 | 198.60 | 190.80 | 194.80 | 194.80 | 33,643 |
| 2026-10-12 | 190.80 | 192.40 | 187.40 | 190.00 | 190.00 | 16,368 |
| 2026-10-09 | 192.80 | 193.80 | 188.20 | 190.00 | 190.00 | 8,930 |
| 2026-10-08 | 191.20 | 192.80 | 187.20 | 190.00 | 190.00 | 19,938 |
| 2026-10-07 | 197.40 | 198.40 | 191.00 | 191.00 | 191.00 | 22,280 |
| 2026-10-06 | 200.00 | 200.50 | 197.80 | 197.80 | 197.80 | 11,680 |
| 2026-10-05 | 198.80 | 203.00 | 198.60 | 199.20 | 199.20 | 13,753 |
| 2026-10-02 | 203.00 | 206.50 | 194.00 | 196.20 | 196.20 | 29,241 |
| 2026-10-01 | 213.00 | 213.50 | 202.00 | 203.00 | 203.00 | 26,752 |
| 2026-09-30 | 218.50 | 218.50 | 211.00 | 211.00 | 211.00 | 7,874 |
| 2026-09-29 | 222.50 | 222.50 | 213.50 | 214.50 | 214.50 | 20,095 |
| 2026-09-28 | 228.00 | 228.00 | 224.00 | 224.00 | 219.00 | 17,892 |
| 2026-09-25 | 229.00 | 231.00 | 225.50 | 228.50 | 223.40 | 10,891 |
| 2026-09-24 | 230.00 | 230.00 | 226.50 | 227.00 | 221.93 | 6,521 |
| 2026-09-23 | 230.00 | 230.00 | 227.50 | 228.00 | 222.91 | 5,279 |
| 2026-09-22 | 229.50 | 230.00 | 227.50 | 228.00 | 222.91 | 7,239 |
| 2026-09-21 | 228.50 | 230.00 | 227.50 | 230.00 | 224.87 | 6,532 |
| 2026-09-18 | 229.00 | 229.50 | 227.50 | 227.50 | 222.42 | 4,945 |
| 2026-09-17 | 228.00 | 230.00 | 227.50 | 230.00 | 224.87 | 1,592 |
| 2026-09-16 | 227.00 | 228.00 | 225.00 | 228.00 | 222.91 | 8,497 |
| 2026-09-15 | 226.00 | 227.00 | 225.00 | 226.00 | 220.96 | 9,482 |
| 2026-09-14 | 226.50 | 227.50 | 225.50 | 226.00 | 220.96 | 3,475 |
| 2026-09-11 | 227.00 | 227.00 | 225.50 | 227.00 | 221.93 | 3,619 |
| 2026-09-10 | 227.50 | 228.50 | 226.00 | 226.00 | 220.96 | 4,163 |
| 2026-09-09 | 228.00 | 228.00 | 226.50 | 227.00 | 221.93 | 3,115 |
| 2026-09-08 | 228.50 | 228.50 | 227.00 | 228.00 | 222.91 | 4,290 |
| 2026-09-07 | 229.00 | 230.00 | 228.00 | 228.00 | 222.91 | 3,958 |
| 2026-09-04 | 227.50 | 229.50 | 227.00 | 229.50 | 224.38 | 6,366 |
| 2026-09-03 | 226.50 | 227.50 | 225.50 | 227.00 | 221.93 | 9,893 |
| 2026-09-02 | 226.50 | 227.50 | 225.00 | 226.00 | 220.96 | 7,778 |
| 2026-09-01 | 228.00 | 229.00 | 226.00 | 226.50 | 221.44 | 4,734 |
| 2026-08-31 | 228.50 | 229.00 | 226.00 | 227.00 | 221.93 | 7,427 |
| 2026-08-28 | 229.50 | 229.50 | 228.00 | 228.00 | 222.91 | 7,328 |
| 2026-08-27 | 230.00 | 230.00 | 229.00 | 229.00 | 223.89 | 3,371 |
| 2026-08-26 | 229.50 | 230.00 | 228.00 | 229.00 | 223.89 | 15,389 |
| 2026-08-25 | 228.00 | 230.00 | 228.00 | 230.00 | 224.87 | 16,282 |
| 2026-08-24 | 227.50 | 229.00 | 227.50 | 228.50 | 223.40 | 8,248 |
| 2026-08-21 | 227.50 | 228.50 | 227.00 | 227.50 | 222.42 | 7,798 |
| 2026-08-20 | 227.50 | 228.00 | 226.50 | 227.00 | 221.93 | 6,687 |
| 2026-08-19 | 228.00 | 228.00 | 226.00 | 227.50 | 222.42 | 3,673 |
| 2026-08-18 | 227.00 | 228.00 | 226.50 | 227.00 | 221.93 | 9,076 |
| 2026-08-17 | 229.00 | 229.00 | 227.00 | 227.50 | 222.42 | 3,140 |
| 2026-08-14 | 228.00 | 228.50 | 226.50 | 227.50 | 222.42 | 4,953 |
| 2026-08-13 | 228.00 | 228.50 | 226.00 | 227.50 | 222.42 | 8,889 |
| 2026-08-12 | 229.50 | 230.00 | 226.50 | 227.00 | 221.93 | 30,105 |
| 2026-08-11 | 230.00 | 232.00 | 229.00 | 230.00 | 224.87 | 27,892 |
| 2026-08-10 | 231.00 | 231.50 | 229.00 | 230.00 | 224.87 | 5,147 |
| 2026-08-07 | 230.50 | 232.00 | 230.00 | 231.00 | 225.84 | 3,883 |
| 2026-08-06 | 231.00 | 231.50 | 229.50 | 231.00 | 225.84 | 9,347 |
| 2026-08-05 | 231.50 | 232.50 | 230.50 | 231.00 | 225.84 | 6,796 |
| 2026-08-04 | 230.50 | 233.50 | 230.50 | 232.00 | 226.82 | 9,144 |
| 2026-08-03 | 229.50 | 231.50 | 229.00 | 231.50 | 226.33 | 4,570 |
| 2026-07-31 | 230.50 | 231.00 | 228.00 | 229.00 | 223.89 | 6,922 |
| 2026-07-30 | 228.50 | 231.00 | 228.50 | 230.00 | 224.87 | 11,960 |
| 2026-07-29 | 226.00 | 229.50 | 226.00 | 228.50 | 223.40 | 7,157 |
| 2026-07-28 | 226.50 | 227.00 | 225.00 | 226.50 | 221.44 | 8,015 |
Page 1 of 21 · 1,260 trading daysOlder →
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.