Corem Property Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 216.00 | 218.50 | 214.00 | 214.00 | 153.47 | 15,892 |
| 2023-03-16 | 215.50 | 219.00 | 215.00 | 215.00 | 154.19 | 7,468 |
| 2023-03-15 | 219.00 | 220.50 | 214.50 | 215.50 | 154.55 | 12,423 |
| 2023-03-14 | 220.50 | 221.50 | 218.50 | 219.00 | 157.06 | 19,983 |
| 2023-03-13 | 225.00 | 225.00 | 219.00 | 222.00 | 159.21 | 13,881 |
| 2023-03-10 | 225.50 | 225.50 | 222.50 | 224.50 | 161.00 | 8,619 |
| 2023-03-09 | 228.50 | 228.50 | 226.00 | 226.00 | 162.08 | 2,425 |
| 2023-03-08 | 231.50 | 233.00 | 228.00 | 228.50 | 163.87 | 6,654 |
| 2023-03-07 | 232.00 | 234.00 | 230.50 | 232.00 | 166.38 | 4,774 |
| 2023-03-06 | 232.00 | 234.00 | 232.00 | 232.50 | 166.74 | 2,681 |
| 2023-03-03 | 232.00 | 233.50 | 230.50 | 231.00 | 165.66 | 2,119 |
| 2023-03-02 | 232.50 | 232.50 | 229.00 | 231.00 | 165.66 | 876 |
| 2023-03-01 | 233.50 | 234.00 | 228.50 | 228.50 | 163.87 | 8,670 |
| 2023-02-28 | 230.50 | 234.00 | 230.50 | 233.50 | 167.46 | 4,057 |
| 2023-02-27 | 227.00 | 234.00 | 227.00 | 231.00 | 165.66 | 3,202 |
| 2023-02-24 | 225.50 | 227.00 | 225.00 | 227.00 | 162.80 | 8,229 |
| 2023-02-23 | 227.00 | 228.00 | 225.00 | 225.50 | 161.72 | 2,587 |
| 2023-02-22 | 227.00 | 229.00 | 224.50 | 226.00 | 162.08 | 2,407 |
| 2023-02-21 | 224.00 | 234.00 | 224.00 | 227.00 | 162.80 | 20,558 |
| 2023-02-20 | 220.00 | 221.00 | 217.00 | 218.00 | 156.34 | 7,684 |
| 2023-02-17 | 221.00 | 222.00 | 219.00 | 220.00 | 157.78 | 10,922 |
| 2023-02-16 | 225.50 | 225.50 | 219.50 | 221.50 | 158.85 | 13,451 |
| 2023-02-15 | 227.00 | 227.00 | 223.00 | 223.50 | 160.29 | 7,908 |
| 2023-02-14 | 225.00 | 229.00 | 225.00 | 226.50 | 162.44 | 6,253 |
| 2023-02-13 | 224.00 | 228.00 | 219.50 | 228.00 | 163.51 | 17,163 |
| 2023-02-10 | 225.50 | 226.00 | 223.00 | 224.00 | 160.64 | 12,996 |
| 2023-02-09 | 232.00 | 233.00 | 225.50 | 225.50 | 161.72 | 9,132 |
| 2023-02-08 | 234.00 | 235.00 | 231.50 | 231.50 | 166.02 | 11,860 |
| 2023-02-07 | 235.00 | 235.50 | 233.50 | 234.00 | 167.82 | 8,792 |
| 2023-02-06 | 238.50 | 238.50 | 233.00 | 234.50 | 168.17 | 15,173 |
| 2023-02-03 | 240.00 | 241.00 | 236.50 | 241.00 | 172.84 | 10,339 |
| 2023-02-02 | 237.50 | 241.00 | 234.50 | 240.00 | 172.12 | 28,971 |
| 2023-02-01 | 237.50 | 238.50 | 235.00 | 237.50 | 170.33 | 5,069 |
| 2023-01-31 | 238.00 | 238.00 | 235.00 | 237.50 | 170.33 | 6,002 |
| 2023-01-30 | 236.00 | 238.00 | 235.00 | 236.50 | 169.61 | 5,572 |
| 2023-01-27 | 239.00 | 239.00 | 236.00 | 238.00 | 170.68 | 6,820 |
| 2023-01-26 | 239.00 | 240.00 | 236.50 | 237.50 | 170.33 | 8,179 |
| 2023-01-25 | 240.00 | 240.00 | 238.00 | 240.00 | 172.12 | 7,663 |
| 2023-01-24 | 239.00 | 241.00 | 236.50 | 241.00 | 172.84 | 5,320 |
| 2023-01-23 | 236.00 | 239.50 | 236.00 | 238.00 | 170.68 | 5,142 |
| 2023-01-20 | 234.50 | 235.00 | 233.00 | 235.00 | 168.53 | 4,619 |
| 2023-01-19 | 236.00 | 236.00 | 233.50 | 234.50 | 168.17 | 6,468 |
| 2023-01-18 | 233.50 | 238.50 | 233.50 | 236.00 | 169.25 | 931 |
| 2023-01-17 | 238.50 | 239.00 | 233.50 | 233.50 | 167.46 | 13,030 |
| 2023-01-16 | 230.50 | 238.50 | 230.50 | 238.50 | 171.04 | 11,392 |
| 2023-01-13 | 231.00 | 233.50 | 229.00 | 230.50 | 165.31 | 6,455 |
| 2023-01-12 | 232.00 | 232.50 | 229.00 | 231.00 | 165.66 | 6,451 |
| 2023-01-11 | 227.50 | 232.00 | 227.50 | 232.00 | 166.38 | 7,939 |
| 2023-01-10 | 226.00 | 228.00 | 223.50 | 227.00 | 162.80 | 10,642 |
| 2023-01-09 | 223.00 | 227.00 | 223.00 | 227.00 | 162.80 | 9,991 |
| 2023-01-05 | 218.50 | 222.00 | 216.50 | 222.00 | 159.21 | 4,340 |
| 2023-01-04 | 215.50 | 219.50 | 214.00 | 218.50 | 156.70 | 10,582 |
| 2023-01-03 | 212.50 | 215.00 | 212.50 | 214.50 | 153.83 | 7,276 |
| 2023-01-02 | 212.00 | 214.50 | 212.00 | 212.00 | 152.04 | 3,762 |
| 2022-12-30 | 211.00 | 212.50 | 210.00 | 211.50 | 151.68 | 7,319 |
| 2022-12-29 | 212.00 | 213.00 | 208.00 | 210.00 | 150.60 | 21,684 |
| 2022-12-28 | 215.00 | 217.50 | 213.00 | 216.50 | 151.68 | 5,798 |
| 2022-12-27 | 216.50 | 216.50 | 213.50 | 215.00 | 150.63 | 11,368 |
| 2022-12-23 | 216.00 | 216.00 | 214.50 | 215.00 | 150.63 | 9,332 |
| 2022-12-22 | 217.50 | 217.50 | 215.00 | 216.00 | 151.33 | 2,848 |
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.