Corem Property Group AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	179.00	181.00	178.40	179.60	139.80	23,139
2023-11-30	181.60	181.60	178.00	179.00	139.33	21,201
2023-11-29	179.80	186.00	178.00	179.40	139.65	37,162
2023-11-28	178.60	181.80	176.00	178.80	139.18	32,747
2023-11-27	180.40	182.20	177.80	180.80	140.74	35,105
2023-11-24	179.60	182.20	177.00	180.20	140.27	14,400
2023-11-23	176.60	181.60	176.40	179.80	139.96	37,762
2023-11-22	174.00	178.40	174.00	176.60	137.47	13,820
2023-11-21	178.40	178.60	173.80	175.80	136.84	9,208
2023-11-20	178.00	179.00	176.40	176.60	137.47	9,684
2023-11-17	174.00	178.00	173.00	178.00	138.56	41,360
2023-11-16	173.20	174.60	172.40	173.00	134.66	6,724
2023-11-15	176.60	180.00	172.60	173.20	134.82	37,444
2023-11-14	172.60	181.20	172.00	176.40	137.31	45,481
2023-11-13	172.40	173.80	168.80	172.60	134.35	32,787
2023-11-10	172.20	172.60	170.00	170.00	132.33	9,031
2023-11-09	175.80	176.40	172.20	172.60	134.35	12,349
2023-11-08	175.60	176.00	174.80	174.80	136.06	4,253
2023-11-07	175.80	176.20	175.40	175.40	136.53	4,864
2023-11-06	174.00	175.80	174.00	175.80	136.84	4,544
2023-11-03	173.80	174.00	173.00	174.00	135.44	1,649
2023-11-02	168.20	174.00	168.20	174.00	135.44	13,596
2023-11-01	171.60	173.80	167.60	168.00	130.77	6,162
2023-10-31	168.80	172.20	167.00	171.40	133.42	10,087
2023-10-30	166.60	169.00	165.80	166.40	129.53	8,009
2023-10-27	165.60	169.80	165.40	166.40	129.53	9,724
2023-10-26	168.20	169.60	163.20	166.60	129.68	11,717
2023-10-25	173.40	173.60	167.00	168.20	130.93	14,650
2023-10-24	171.20	174.20	170.60	173.40	134.97	4,871
2023-10-23	176.00	176.00	171.20	173.80	135.29	17,929
2023-10-20	168.40	186.80	163.40	176.20	137.15	33,514
2023-10-19	169.80	170.00	165.00	168.00	130.77	13,979
2023-10-18	170.00	170.00	168.20	169.80	132.17	5,918
2023-10-17	170.40	170.40	167.60	169.00	131.55	1,737
2023-10-16	168.00	170.40	168.00	170.40	132.64	6,070
2023-10-13	172.00	175.00	167.20	168.00	130.77	5,618
2023-10-12	178.20	178.20	169.40	169.40	131.86	8,162
2023-10-11	172.80	175.00	170.20	175.00	136.22	7,957
2023-10-10	171.00	173.40	169.80	173.00	134.66	2,339
2023-10-09	169.00	169.60	166.80	169.60	132.02	2,736
2023-10-06	168.20	172.60	167.80	169.00	131.55	4,022
2023-10-05	171.20	171.60	166.80	167.40	130.30	15,671
2023-10-04	169.20	175.20	168.60	168.60	131.24	16,011
2023-10-03	175.20	176.00	169.20	169.20	131.71	6,266
2023-10-02	178.00	179.60	175.00	175.20	136.38	6,682
2023-09-29	178.20	179.00	176.80	178.00	138.56	9,579
2023-09-28	181.00	181.20	178.20	178.40	138.87	5,077
2023-09-27	184.00	185.40	182.40	183.20	138.71	5,134
2023-09-26	186.40	187.20	184.00	184.00	139.32	4,613
2023-09-25	186.20	187.60	185.60	187.00	141.59	4,607
2023-09-22	184.60	187.60	184.60	186.60	141.29	6,755
2023-09-21	187.00	187.00	184.40	184.80	139.92	2,649
2023-09-20	184.40	188.00	181.80	183.40	138.86	12,086
2023-09-19	182.00	184.00	180.40	183.80	139.17	3,531
2023-09-18	181.00	183.00	180.20	182.00	137.80	18,964
2023-09-15	183.00	185.00	180.20	180.60	136.74	13,882
2023-09-14	183.80	184.20	182.80	182.80	138.41	18,595
2023-09-13	184.60	185.40	182.80	182.80	138.41	5,760
2023-09-12	183.00	184.80	183.00	184.60	139.77	2,726
2023-09-11	186.60	186.60	182.80	184.60	139.77	9,921

← NewerPage 13 of 22 · 1,261 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
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.