Corem Property Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 244.00 | 245.00 | 241.50 | 245.00 | 199.79 | 18,158 |
| 2024-05-27 | 243.50 | 245.00 | 241.00 | 243.50 | 198.57 | 18,617 |
| 2024-05-24 | 244.50 | 244.50 | 242.00 | 243.50 | 198.57 | 4,163 |
| 2024-05-23 | 245.00 | 245.00 | 243.00 | 243.50 | 198.57 | 4,948 |
| 2024-05-22 | 244.50 | 245.00 | 243.50 | 245.00 | 199.79 | 12,503 |
| 2024-05-21 | 244.00 | 245.50 | 243.50 | 244.50 | 199.38 | 7,610 |
| 2024-05-20 | 246.00 | 248.00 | 243.50 | 246.00 | 200.61 | 12,130 |
| 2024-05-17 | 244.00 | 246.00 | 243.00 | 246.00 | 200.61 | 6,344 |
| 2024-05-16 | 243.00 | 246.50 | 241.00 | 244.00 | 198.98 | 17,312 |
| 2024-05-15 | 237.50 | 243.50 | 237.50 | 243.50 | 198.57 | 7,886 |
| 2024-05-14 | 236.00 | 239.00 | 235.50 | 237.50 | 193.68 | 10,990 |
| 2024-05-13 | 236.00 | 238.00 | 235.50 | 236.00 | 192.45 | 14,379 |
| 2024-05-10 | 236.00 | 237.50 | 232.50 | 236.00 | 192.45 | 15,393 |
| 2024-05-08 | 234.50 | 237.50 | 234.50 | 236.50 | 192.86 | 7,137 |
| 2024-05-07 | 233.00 | 235.50 | 232.00 | 234.50 | 191.23 | 6,546 |
| 2024-05-06 | 232.00 | 234.00 | 230.00 | 233.00 | 190.01 | 12,944 |
| 2024-05-03 | 233.00 | 233.50 | 231.00 | 232.50 | 189.60 | 6,638 |
| 2024-05-02 | 234.00 | 237.50 | 231.00 | 233.00 | 190.01 | 20,001 |
| 2024-04-30 | 234.00 | 234.50 | 230.50 | 234.50 | 191.23 | 4,954 |
| 2024-04-29 | 233.50 | 234.00 | 231.50 | 234.00 | 190.82 | 4,803 |
| 2024-04-26 | 230.00 | 234.00 | 228.00 | 231.00 | 188.38 | 14,154 |
| 2024-04-25 | 233.50 | 235.00 | 229.00 | 230.00 | 187.56 | 18,259 |
| 2024-04-24 | 237.50 | 238.00 | 233.50 | 233.50 | 190.41 | 9,190 |
| 2024-04-23 | 236.00 | 239.50 | 234.00 | 238.50 | 194.49 | 20,057 |
| 2024-04-22 | 235.50 | 237.00 | 233.50 | 235.00 | 191.64 | 10,082 |
| 2024-04-19 | 235.50 | 236.00 | 232.00 | 235.50 | 192.05 | 4,116 |
| 2024-04-18 | 233.00 | 236.50 | 230.50 | 235.50 | 192.05 | 5,851 |
| 2024-04-17 | 231.00 | 233.50 | 230.00 | 231.00 | 188.38 | 10,947 |
| 2024-04-16 | 230.00 | 232.00 | 228.00 | 231.00 | 188.38 | 6,073 |
| 2024-04-15 | 234.50 | 234.50 | 230.00 | 232.00 | 189.19 | 6,515 |
| 2024-04-12 | 229.00 | 235.00 | 229.00 | 235.00 | 191.64 | 16,061 |
| 2024-04-11 | 227.00 | 229.00 | 225.00 | 229.00 | 186.74 | 9,570 |
| 2024-04-10 | 226.00 | 228.00 | 224.50 | 227.00 | 185.11 | 21,663 |
| 2024-04-09 | 232.50 | 232.50 | 226.00 | 226.00 | 184.30 | 15,831 |
| 2024-04-08 | 232.00 | 233.00 | 230.00 | 232.00 | 189.19 | 9,074 |
| 2024-04-05 | 234.50 | 235.00 | 231.50 | 232.00 | 189.19 | 15,854 |
| 2024-04-04 | 230.00 | 234.50 | 228.00 | 234.00 | 190.82 | 18,428 |
| 2024-04-03 | 234.00 | 234.00 | 225.00 | 229.50 | 187.15 | 32,156 |
| 2024-04-02 | 234.50 | 237.00 | 232.00 | 233.50 | 190.41 | 10,942 |
| 2024-03-28 | 235.00 | 235.50 | 233.50 | 234.50 | 191.23 | 6,077 |
| 2024-03-27 | 234.00 | 235.00 | 233.00 | 235.00 | 191.64 | 23,266 |
| 2024-03-26 | 234.00 | 238.00 | 233.50 | 237.50 | 189.60 | 19,673 |
| 2024-03-25 | 234.50 | 234.50 | 233.50 | 234.00 | 186.80 | 30,943 |
| 2024-03-22 | 234.50 | 235.00 | 233.00 | 234.50 | 187.20 | 20,564 |
| 2024-03-21 | 236.00 | 237.50 | 234.00 | 234.50 | 187.20 | 17,943 |
| 2024-03-20 | 233.50 | 236.00 | 233.50 | 235.00 | 187.60 | 9,079 |
| 2024-03-19 | 234.50 | 235.00 | 232.00 | 233.50 | 186.41 | 7,252 |
| 2024-03-18 | 232.00 | 236.00 | 232.00 | 234.50 | 187.20 | 14,856 |
| 2024-03-15 | 234.00 | 235.00 | 231.00 | 232.00 | 185.21 | 8,470 |
| 2024-03-14 | 232.00 | 235.50 | 232.00 | 234.00 | 186.80 | 18,261 |
| 2024-03-13 | 231.00 | 233.00 | 231.00 | 232.00 | 185.21 | 10,016 |
| 2024-03-12 | 232.50 | 233.50 | 230.50 | 230.50 | 184.01 | 22,712 |
| 2024-03-11 | 229.00 | 232.00 | 229.00 | 231.50 | 184.81 | 12,681 |
| 2024-03-08 | 229.50 | 230.50 | 227.00 | 229.00 | 182.81 | 15,455 |
| 2024-03-07 | 226.00 | 229.50 | 225.00 | 228.50 | 182.41 | 3,586 |
| 2024-03-06 | 226.00 | 228.50 | 225.50 | 226.00 | 180.42 | 3,996 |
| 2024-03-05 | 230.00 | 230.00 | 224.50 | 226.00 | 180.42 | 9,929 |
| 2024-03-04 | 228.00 | 229.00 | 224.00 | 227.00 | 181.22 | 15,158 |
| 2024-03-01 | 227.00 | 228.50 | 223.00 | 228.00 | 182.01 | 24,859 |
| 2024-02-29 | 227.50 | 228.50 | 225.50 | 226.50 | 180.82 | 26,123 |
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.