Corem Property Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 257.00 | 260.00 | 256.50 | 260.00 | 216.51 | 11,780 |
| 2024-08-21 | 259.00 | 260.00 | 256.50 | 257.50 | 214.43 | 7,206 |
| 2024-08-20 | 258.00 | 263.00 | 258.00 | 259.00 | 215.67 | 8,705 |
| 2024-08-19 | 256.00 | 259.00 | 255.50 | 258.00 | 214.84 | 8,443 |
| 2024-08-16 | 254.50 | 256.50 | 254.00 | 256.00 | 213.18 | 8,842 |
| 2024-08-15 | 255.00 | 257.50 | 253.00 | 254.50 | 211.93 | 10,554 |
| 2024-08-14 | 255.50 | 257.50 | 254.50 | 255.00 | 212.34 | 8,490 |
| 2024-08-13 | 254.50 | 256.00 | 253.50 | 256.00 | 213.18 | 6,305 |
| 2024-08-12 | 257.00 | 257.00 | 254.00 | 254.50 | 211.93 | 7,007 |
| 2024-08-09 | 255.00 | 256.50 | 253.50 | 256.50 | 213.59 | 9,001 |
| 2024-08-08 | 255.00 | 255.50 | 253.50 | 255.00 | 212.34 | 5,997 |
| 2024-08-07 | 245.50 | 256.00 | 245.50 | 254.50 | 211.93 | 10,892 |
| 2024-08-06 | 247.00 | 250.50 | 243.50 | 245.50 | 204.43 | 8,725 |
| 2024-08-05 | 249.00 | 249.00 | 243.00 | 245.50 | 204.43 | 23,614 |
| 2024-08-02 | 257.00 | 257.00 | 252.00 | 253.00 | 210.68 | 7,462 |
| 2024-08-01 | 258.00 | 258.00 | 255.00 | 257.00 | 214.01 | 6,401 |
| 2024-07-31 | 257.00 | 258.00 | 255.50 | 257.00 | 214.01 | 2,811 |
| 2024-07-30 | 256.50 | 258.00 | 255.00 | 257.00 | 214.01 | 3,705 |
| 2024-07-29 | 256.00 | 258.00 | 255.00 | 256.00 | 213.18 | 6,564 |
| 2024-07-26 | 257.50 | 258.00 | 256.00 | 256.00 | 213.18 | 3,920 |
| 2024-07-25 | 257.50 | 257.50 | 254.00 | 257.00 | 214.01 | 6,699 |
| 2024-07-24 | 256.00 | 257.00 | 255.00 | 257.00 | 214.01 | 6,489 |
| 2024-07-23 | 256.50 | 256.50 | 254.50 | 256.00 | 213.18 | 4,920 |
| 2024-07-22 | 255.00 | 258.00 | 253.50 | 257.00 | 214.01 | 8,246 |
| 2024-07-19 | 256.00 | 257.50 | 251.00 | 255.00 | 212.34 | 13,536 |
| 2024-07-18 | 250.50 | 257.00 | 249.00 | 256.00 | 213.18 | 24,109 |
| 2024-07-17 | 248.50 | 249.00 | 246.00 | 248.50 | 206.93 | 3,943 |
| 2024-07-16 | 247.00 | 249.50 | 246.00 | 248.50 | 206.93 | 4,718 |
| 2024-07-15 | 252.00 | 252.50 | 246.50 | 247.00 | 205.68 | 19,944 |
| 2024-07-12 | 245.00 | 253.00 | 241.50 | 252.50 | 210.26 | 15,767 |
| 2024-07-11 | 242.50 | 245.00 | 240.50 | 245.00 | 204.02 | 9,477 |
| 2024-07-10 | 240.00 | 242.50 | 238.00 | 242.50 | 201.93 | 4,435 |
| 2024-07-09 | 239.00 | 241.00 | 238.00 | 240.50 | 200.27 | 13,627 |
| 2024-07-08 | 239.50 | 242.00 | 239.00 | 239.00 | 199.02 | 6,144 |
| 2024-07-05 | 241.50 | 242.50 | 239.00 | 239.00 | 199.02 | 6,427 |
| 2024-07-04 | 240.50 | 242.50 | 238.50 | 240.50 | 200.27 | 8,860 |
| 2024-07-03 | 239.00 | 241.00 | 239.00 | 241.00 | 200.69 | 5,608 |
| 2024-07-02 | 236.00 | 240.00 | 235.00 | 238.00 | 198.19 | 13,821 |
| 2024-07-01 | 235.50 | 237.50 | 233.00 | 235.50 | 196.11 | 13,526 |
| 2024-06-28 | 235.50 | 237.50 | 234.00 | 235.00 | 195.69 | 10,382 |
| 2024-06-27 | 236.50 | 237.50 | 234.00 | 235.50 | 196.11 | 11,837 |
| 2024-06-26 | 242.50 | 242.50 | 239.00 | 241.50 | 196.94 | 6,066 |
| 2024-06-25 | 241.00 | 242.50 | 240.00 | 240.50 | 196.12 | 9,865 |
| 2024-06-24 | 240.00 | 243.00 | 240.00 | 241.00 | 196.53 | 12,031 |
| 2024-06-20 | 241.00 | 243.00 | 239.50 | 240.00 | 195.71 | 10,376 |
| 2024-06-19 | 240.00 | 241.50 | 238.50 | 240.50 | 196.12 | 8,584 |
| 2024-06-18 | 242.50 | 245.00 | 234.50 | 239.00 | 194.90 | 21,193 |
| 2024-06-17 | 241.50 | 245.00 | 241.50 | 243.50 | 198.57 | 6,924 |
| 2024-06-14 | 241.00 | 242.50 | 239.00 | 241.50 | 196.94 | 9,283 |
| 2024-06-13 | 241.50 | 242.00 | 240.00 | 240.00 | 195.71 | 3,880 |
| 2024-06-12 | 238.50 | 243.50 | 238.50 | 241.50 | 196.94 | 6,667 |
| 2024-06-11 | 240.00 | 240.50 | 238.00 | 238.00 | 194.08 | 6,431 |
| 2024-06-10 | 244.00 | 244.00 | 239.00 | 239.00 | 194.90 | 6,769 |
| 2024-06-07 | 241.00 | 244.00 | 241.00 | 242.50 | 197.75 | 6,656 |
| 2024-06-05 | 242.50 | 243.50 | 238.50 | 240.50 | 196.12 | 35,002 |
| 2024-06-04 | 243.00 | 244.50 | 241.00 | 242.50 | 197.75 | 16,405 |
| 2024-06-03 | 246.50 | 248.00 | 242.00 | 243.00 | 198.16 | 22,035 |
| 2024-05-31 | 244.50 | 246.50 | 243.50 | 246.00 | 200.61 | 15,253 |
| 2024-05-30 | 243.00 | 245.00 | 241.50 | 245.00 | 199.79 | 9,776 |
| 2024-05-29 | 244.50 | 245.00 | 242.50 | 243.00 | 198.16 | 8,831 |
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 |
| 2021-03-30 | 5.0000 SEK |
| 2020-12-29 | 5.0000 SEK |
| 2020-09-29 | 5.0000 SEK |
| 2020-06-29 | 5.0000 SEK |
| 2020-03-30 | 5.0000 SEK |
| 2019-12-27 | 5.0000 SEK |
| 2019-09-27 | 5.0000 SEK |
| 2019-06-27 | 5.0000 SEK |
| 2019-03-28 | 5.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.