Corem Property Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 226.50 | 229.50 | 224.50 | 227.50 | 181.62 | 16,332 |
| 2024-02-27 | 220.00 | 226.50 | 217.50 | 226.50 | 180.82 | 14,185 |
| 2024-02-26 | 215.00 | 220.50 | 215.00 | 220.00 | 175.63 | 8,901 |
| 2024-02-23 | 216.00 | 220.00 | 216.00 | 219.50 | 175.23 | 8,869 |
| 2024-02-22 | 210.00 | 218.50 | 210.00 | 218.50 | 174.43 | 19,409 |
| 2024-02-21 | 208.50 | 212.00 | 208.00 | 210.00 | 167.65 | 20,865 |
| 2024-02-20 | 210.00 | 210.00 | 207.00 | 207.00 | 165.25 | 11,549 |
| 2024-02-19 | 210.50 | 211.00 | 208.00 | 210.00 | 167.65 | 8,589 |
| 2024-02-16 | 205.50 | 209.50 | 205.50 | 209.00 | 166.85 | 16,897 |
| 2024-02-15 | 206.00 | 207.50 | 204.50 | 205.50 | 164.05 | 8,186 |
| 2024-02-14 | 209.50 | 209.50 | 206.00 | 206.00 | 164.45 | 14,767 |
| 2024-02-13 | 210.00 | 210.50 | 207.00 | 210.50 | 168.04 | 8,678 |
| 2024-02-12 | 208.00 | 210.00 | 207.50 | 210.00 | 167.65 | 10,999 |
| 2024-02-09 | 209.00 | 209.00 | 206.50 | 206.50 | 164.85 | 8,848 |
| 2024-02-08 | 208.00 | 211.00 | 208.00 | 209.00 | 166.85 | 12,811 |
| 2024-02-07 | 210.50 | 210.50 | 207.50 | 208.00 | 166.05 | 10,083 |
| 2024-02-06 | 210.50 | 210.50 | 207.50 | 210.50 | 168.04 | 5,000 |
| 2024-02-05 | 212.00 | 213.50 | 209.50 | 210.00 | 167.65 | 8,771 |
| 2024-02-02 | 210.00 | 214.00 | 210.00 | 212.00 | 169.24 | 15,977 |
| 2024-02-01 | 208.00 | 212.50 | 207.00 | 210.00 | 167.65 | 9,522 |
| 2024-01-31 | 209.00 | 209.00 | 206.50 | 208.00 | 166.05 | 7,576 |
| 2024-01-30 | 210.50 | 211.00 | 208.00 | 209.00 | 166.85 | 14,987 |
| 2024-01-29 | 212.00 | 212.00 | 209.00 | 211.00 | 168.44 | 22,688 |
| 2024-01-26 | 211.50 | 211.50 | 208.50 | 211.00 | 168.44 | 12,660 |
| 2024-01-25 | 211.50 | 211.50 | 209.50 | 210.00 | 167.65 | 7,853 |
| 2024-01-24 | 206.50 | 212.00 | 206.50 | 211.50 | 168.84 | 21,888 |
| 2024-01-23 | 204.50 | 206.50 | 203.00 | 206.00 | 164.45 | 6,428 |
| 2024-01-22 | 204.00 | 206.00 | 203.00 | 204.50 | 163.25 | 13,663 |
| 2024-01-19 | 199.40 | 204.00 | 198.80 | 203.50 | 162.46 | 22,988 |
| 2024-01-18 | 202.50 | 202.50 | 199.00 | 199.20 | 159.02 | 12,662 |
| 2024-01-17 | 203.50 | 203.50 | 198.80 | 201.00 | 160.46 | 10,184 |
| 2024-01-16 | 203.50 | 204.00 | 200.00 | 203.50 | 162.46 | 9,139 |
| 2024-01-15 | 205.00 | 206.50 | 202.00 | 204.00 | 162.86 | 11,072 |
| 2024-01-12 | 204.50 | 207.00 | 204.00 | 205.50 | 164.05 | 4,690 |
| 2024-01-11 | 206.50 | 209.00 | 204.50 | 204.50 | 163.25 | 13,767 |
| 2024-01-10 | 208.00 | 208.00 | 205.00 | 206.00 | 164.45 | 11,480 |
| 2024-01-09 | 208.00 | 208.50 | 205.00 | 208.00 | 166.05 | 13,053 |
| 2024-01-08 | 209.50 | 210.00 | 205.50 | 208.00 | 166.05 | 20,811 |
| 2024-01-05 | 208.00 | 209.50 | 206.00 | 209.50 | 167.25 | 4,161 |
| 2024-01-04 | 204.00 | 209.50 | 202.50 | 208.00 | 166.05 | 16,976 |
| 2024-01-03 | 204.50 | 205.00 | 200.50 | 202.50 | 161.66 | 10,928 |
| 2024-01-02 | 200.00 | 205.00 | 199.80 | 204.50 | 163.25 | 13,454 |
| 2023-12-29 | 195.40 | 201.50 | 193.60 | 200.50 | 160.06 | 29,084 |
| 2023-12-28 | 195.40 | 196.20 | 195.00 | 195.40 | 155.99 | 18,951 |
| 2023-12-27 | 201.00 | 203.00 | 199.20 | 200.50 | 156.07 | 21,335 |
| 2023-12-22 | 198.40 | 202.00 | 198.40 | 200.50 | 156.07 | 16,951 |
| 2023-12-21 | 195.80 | 199.40 | 195.00 | 198.60 | 154.59 | 23,630 |
| 2023-12-20 | 195.40 | 197.20 | 194.40 | 197.20 | 153.50 | 17,627 |
| 2023-12-19 | 194.80 | 196.80 | 193.60 | 195.40 | 152.10 | 20,188 |
| 2023-12-18 | 190.00 | 199.60 | 189.20 | 194.80 | 151.63 | 26,539 |
| 2023-12-15 | 189.80 | 191.20 | 188.00 | 189.60 | 147.59 | 29,507 |
| 2023-12-14 | 183.20 | 191.00 | 183.00 | 189.80 | 147.74 | 60,572 |
| 2023-12-13 | 181.80 | 182.00 | 180.00 | 181.60 | 141.36 | 16,836 |
| 2023-12-12 | 179.00 | 182.80 | 178.60 | 181.80 | 141.51 | 15,529 |
| 2023-12-11 | 178.40 | 180.00 | 174.00 | 178.60 | 139.02 | 26,686 |
| 2023-12-08 | 184.40 | 184.80 | 179.80 | 182.60 | 142.14 | 53,299 |
| 2023-12-07 | 183.20 | 185.00 | 182.40 | 183.00 | 142.45 | 27,820 |
| 2023-12-06 | 181.20 | 184.40 | 181.20 | 183.00 | 142.45 | 31,492 |
| 2023-12-05 | 179.20 | 183.80 | 179.20 | 181.00 | 140.89 | 30,482 |
| 2023-12-04 | 179.20 | 180.80 | 178.00 | 179.20 | 139.49 | 44,000 |
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.