Corem Property Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 162.20 | 163.20 | 161.00 | 163.00 | 119.65 | 2,361 |
| 2023-06-15 | 164.60 | 165.00 | 160.80 | 161.80 | 118.77 | 6,926 |
| 2023-06-14 | 163.20 | 165.60 | 163.20 | 165.20 | 121.27 | 10,502 |
| 2023-06-13 | 159.40 | 164.00 | 157.60 | 160.80 | 118.04 | 18,547 |
| 2023-06-12 | 164.20 | 164.20 | 159.00 | 160.00 | 117.45 | 13,348 |
| 2023-06-09 | 157.00 | 164.80 | 157.00 | 163.20 | 119.80 | 8,259 |
| 2023-06-08 | 153.00 | 159.00 | 152.00 | 157.00 | 115.25 | 26,363 |
| 2023-06-07 | 153.00 | 154.00 | 150.00 | 153.40 | 112.61 | 42,942 |
| 2023-06-05 | 149.40 | 154.40 | 146.00 | 152.80 | 112.17 | 24,073 |
| 2023-06-02 | 149.60 | 149.80 | 140.60 | 149.80 | 109.96 | 104,714 |
| 2023-06-01 | 153.00 | 155.80 | 149.00 | 154.00 | 113.05 | 34,731 |
| 2023-05-31 | 166.40 | 168.80 | 147.60 | 154.60 | 113.49 | 156,208 |
| 2023-05-30 | 192.20 | 192.20 | 165.00 | 170.80 | 125.38 | 58,793 |
| 2023-05-29 | 198.00 | 198.00 | 192.00 | 192.00 | 140.94 | 11,881 |
| 2023-05-26 | 202.00 | 202.00 | 198.20 | 198.60 | 145.79 | 8,719 |
| 2023-05-25 | 200.00 | 202.50 | 199.00 | 200.50 | 147.18 | 8,841 |
| 2023-05-24 | 204.00 | 204.00 | 200.00 | 200.50 | 147.18 | 6,995 |
| 2023-05-23 | 203.50 | 206.00 | 201.50 | 204.00 | 149.75 | 4,945 |
| 2023-05-22 | 206.00 | 206.00 | 201.00 | 204.00 | 149.75 | 11,986 |
| 2023-05-19 | 208.00 | 208.00 | 205.00 | 206.50 | 151.59 | 7,856 |
| 2023-05-17 | 209.00 | 209.50 | 206.00 | 207.00 | 151.95 | 2,628 |
| 2023-05-16 | 209.00 | 210.00 | 205.00 | 210.00 | 154.16 | 14,796 |
| 2023-05-15 | 209.50 | 210.50 | 205.00 | 210.00 | 154.16 | 15,852 |
| 2023-05-12 | 211.00 | 211.50 | 207.00 | 210.50 | 154.52 | 13,839 |
| 2023-05-11 | 211.00 | 211.50 | 207.00 | 211.00 | 154.89 | 14,108 |
| 2023-05-10 | 210.00 | 210.00 | 203.50 | 208.50 | 153.05 | 24,177 |
| 2023-05-09 | 214.00 | 214.00 | 208.00 | 210.00 | 154.16 | 20,176 |
| 2023-05-08 | 214.50 | 215.00 | 214.00 | 214.00 | 157.09 | 8,755 |
| 2023-05-05 | 211.00 | 216.00 | 211.00 | 214.50 | 157.46 | 8,141 |
| 2023-05-04 | 208.50 | 211.00 | 203.00 | 211.00 | 154.89 | 7,495 |
| 2023-05-03 | 205.00 | 208.50 | 204.00 | 207.00 | 151.95 | 4,996 |
| 2023-05-02 | 212.00 | 213.00 | 200.00 | 205.00 | 150.49 | 21,384 |
| 2023-04-28 | 213.00 | 215.50 | 210.00 | 212.00 | 155.62 | 14,593 |
| 2023-04-27 | 213.00 | 214.50 | 211.50 | 213.00 | 156.36 | 1,504 |
| 2023-04-26 | 212.00 | 213.50 | 211.00 | 212.00 | 155.62 | 3,417 |
| 2023-04-25 | 215.00 | 215.00 | 211.00 | 214.00 | 157.09 | 6,708 |
| 2023-04-24 | 212.50 | 215.00 | 212.00 | 215.00 | 157.83 | 3,241 |
| 2023-04-21 | 214.00 | 215.00 | 210.50 | 212.50 | 155.99 | 11,944 |
| 2023-04-20 | 219.00 | 219.00 | 213.00 | 213.50 | 156.72 | 8,904 |
| 2023-04-19 | 219.00 | 220.00 | 217.00 | 218.00 | 160.03 | 9,675 |
| 2023-04-18 | 219.00 | 220.00 | 218.00 | 220.00 | 161.50 | 2,101 |
| 2023-04-17 | 221.00 | 221.50 | 218.00 | 218.00 | 160.03 | 7,949 |
| 2023-04-14 | 220.00 | 223.50 | 220.00 | 220.00 | 161.50 | 13,217 |
| 2023-04-13 | 219.00 | 220.00 | 217.00 | 218.50 | 160.40 | 10,604 |
| 2023-04-12 | 219.00 | 221.00 | 218.50 | 219.00 | 160.76 | 17,205 |
| 2023-04-11 | 218.50 | 224.00 | 218.50 | 219.00 | 160.76 | 7,034 |
| 2023-04-06 | 221.00 | 221.00 | 218.00 | 218.50 | 160.40 | 3,971 |
| 2023-04-05 | 224.00 | 225.00 | 220.00 | 220.00 | 161.50 | 7,426 |
| 2023-04-04 | 218.00 | 232.00 | 218.00 | 224.00 | 164.43 | 6,120 |
| 2023-04-03 | 216.00 | 219.50 | 215.50 | 219.50 | 161.13 | 10,046 |
| 2023-03-31 | 216.00 | 216.00 | 214.50 | 216.00 | 158.56 | 3,062 |
| 2023-03-30 | 212.00 | 215.00 | 211.50 | 214.50 | 157.46 | 7,669 |
| 2023-03-29 | 217.50 | 218.50 | 216.00 | 217.00 | 155.62 | 5,060 |
| 2023-03-28 | 219.50 | 219.50 | 216.00 | 217.00 | 155.62 | 3,316 |
| 2023-03-27 | 217.00 | 219.50 | 215.00 | 217.50 | 155.98 | 3,480 |
| 2023-03-24 | 213.50 | 217.50 | 213.50 | 215.00 | 154.19 | 17,239 |
| 2023-03-23 | 211.00 | 213.50 | 211.00 | 212.50 | 152.40 | 4,804 |
| 2023-03-22 | 217.00 | 217.00 | 211.00 | 211.00 | 151.32 | 6,292 |
| 2023-03-21 | 218.00 | 218.50 | 216.50 | 216.50 | 155.27 | 4,440 |
| 2023-03-20 | 213.50 | 217.50 | 209.00 | 217.00 | 155.62 | 5,695 |
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.