Corem Property Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	186.40	186.40	184.00	185.60	140.53	4,609
2023-09-07	186.40	186.40	184.80	186.40	141.13	4,177
2023-09-06	186.00	187.40	183.00	187.40	141.89	17,446
2023-09-05	187.40	189.00	185.00	186.80	141.44	10,479
2023-09-04	190.00	191.60	187.20	188.00	142.35	6,106
2023-09-01	188.80	190.00	186.20	189.00	143.10	1,666
2023-08-31	186.20	188.80	184.20	188.80	142.95	2,683
2023-08-30	186.00	188.00	183.80	187.20	141.74	3,329
2023-08-29	188.80	188.80	185.60	186.40	141.13	1,490
2023-08-28	187.20	188.80	186.40	188.80	142.95	6,445
2023-08-25	188.00	188.40	186.00	187.20	141.74	4,333
2023-08-24	190.60	190.60	188.00	188.00	142.35	8,534
2023-08-23	189.00	193.00	189.00	191.40	144.92	5,214
2023-08-22	189.00	192.00	188.00	188.00	142.35	6,209
2023-08-21	190.00	191.80	188.00	189.00	143.10	4,587
2023-08-18	192.40	194.00	190.00	190.00	143.86	3,639
2023-08-17	195.00	197.60	192.20	192.60	145.83	12,014
2023-08-16	194.20	197.00	194.20	195.00	147.65	4,986
2023-08-15	195.00	197.00	194.00	194.20	147.04	12,181
2023-08-14	191.40	195.40	191.40	193.60	146.59	4,258
2023-08-11	190.40	192.00	189.00	190.20	144.01	4,273
2023-08-10	189.00	190.00	187.60	190.00	143.86	3,953
2023-08-09	187.20	189.40	186.20	188.00	142.35	3,274
2023-08-08	187.60	189.40	185.20	187.20	141.74	2,644
2023-08-07	190.80	190.80	187.00	187.40	141.89	1,339
2023-08-04	188.60	191.20	188.00	190.00	143.86	1,300
2023-08-03	189.80	191.20	188.60	188.60	142.80	1,468
2023-08-02	188.40	195.20	187.00	189.80	143.71	3,960
2023-08-01	189.40	190.80	186.60	187.20	141.74	13,727
2023-07-31	195.80	195.80	188.00	189.00	143.10	17,664
2023-07-28	196.20	196.40	194.00	195.80	148.25	2,843
2023-07-27	196.80	198.00	194.00	196.20	148.55	4,621
2023-07-26	197.00	198.40	192.60	195.00	147.65	5,524
2023-07-25	196.20	197.00	193.20	196.60	148.86	2,729
2023-07-24	194.40	197.20	193.40	196.20	148.55	3,199
2023-07-21	193.20	198.40	193.20	193.20	146.28	8,289
2023-07-20	196.60	196.80	194.00	194.00	146.89	2,397
2023-07-19	191.80	197.60	191.80	196.60	148.86	2,785
2023-07-18	194.20	194.80	191.00	192.20	145.53	13,920
2023-07-17	196.80	197.80	192.60	194.20	147.04	10,481
2023-07-14	197.60	198.00	194.40	196.60	148.86	9,534
2023-07-13	197.00	199.80	194.80	197.80	149.77	11,978
2023-07-12	198.40	200.50	195.20	197.00	149.16	15,010
2023-07-11	192.00	198.40	189.80	198.00	149.92	11,392
2023-07-10	189.60	196.60	186.80	191.20	144.77	14,441
2023-07-07	181.60	189.80	181.40	189.60	143.56	9,519
2023-07-06	186.20	187.60	177.60	185.80	140.68	14,693
2023-07-05	170.80	188.00	170.80	186.00	140.83	28,334
2023-07-04	161.00	172.40	161.00	171.20	129.63	21,243
2023-07-03	156.00	165.20	155.20	159.40	120.69	25,071
2023-06-30	161.80	163.00	152.00	155.00	117.36	14,216
2023-06-29	161.80	163.00	158.40	161.80	122.51	6,120
2023-06-28	161.40	165.20	158.20	164.00	120.39	12,628
2023-06-27	152.80	161.40	152.00	161.40	118.48	10,709
2023-06-26	158.00	158.00	148.00	151.40	111.14	11,423
2023-06-22	159.80	159.80	151.60	154.20	113.19	10,937
2023-06-21	160.00	160.00	157.60	160.00	117.45	4,289
2023-06-20	162.00	162.00	158.00	160.00	117.45	6,584
2023-06-19	163.00	164.00	162.00	162.00	118.92	3,820
2023-06-16	162.20	163.20	161.00	163.00	119.65	2,361

← NewerPage 14 of 21 · 1,257 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.