Corem Property Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 215.50 | 218.00 | 214.00 | 217.50 | 152.38 | 4,541 |
| 2022-12-20 | 215.50 | 216.50 | 211.00 | 213.50 | 149.58 | 14,852 |
| 2022-12-19 | 219.00 | 219.00 | 215.00 | 216.00 | 151.33 | 3,399 |
| 2022-12-16 | 217.50 | 219.50 | 216.00 | 216.00 | 151.33 | 16,956 |
| 2022-12-15 | 217.00 | 219.50 | 215.50 | 218.50 | 153.08 | 21,489 |
| 2022-12-14 | 217.00 | 218.00 | 214.00 | 215.50 | 150.98 | 5,607 |
| 2022-12-13 | 213.50 | 218.50 | 210.00 | 216.50 | 151.68 | 21,078 |
| 2022-12-12 | 215.00 | 216.50 | 213.00 | 213.50 | 149.58 | 6,561 |
| 2022-12-09 | 213.00 | 216.00 | 210.50 | 216.00 | 151.33 | 12,913 |
| 2022-12-08 | 213.50 | 214.50 | 210.00 | 212.00 | 148.53 | 7,529 |
| 2022-12-07 | 218.00 | 218.00 | 213.00 | 213.50 | 149.58 | 14,524 |
| 2022-12-06 | 218.50 | 219.50 | 217.00 | 218.00 | 152.73 | 5,563 |
| 2022-12-05 | 216.50 | 219.50 | 216.00 | 218.50 | 153.08 | 8,079 |
| 2022-12-02 | 218.00 | 219.50 | 214.50 | 216.50 | 151.68 | 10,135 |
| 2022-12-01 | 217.00 | 221.50 | 217.00 | 217.50 | 152.38 | 1,947 |
| 2022-11-30 | 223.50 | 223.50 | 213.50 | 216.50 | 151.68 | 13,566 |
| 2022-11-29 | 220.50 | 223.50 | 220.50 | 221.00 | 154.83 | 5,062 |
| 2022-11-28 | 220.00 | 220.50 | 218.50 | 220.50 | 154.48 | 3,042 |
| 2022-11-25 | 220.00 | 220.50 | 216.00 | 218.50 | 153.08 | 7,559 |
| 2022-11-24 | 217.50 | 222.00 | 214.50 | 220.50 | 154.48 | 15,532 |
| 2022-11-23 | 215.50 | 218.00 | 215.00 | 218.00 | 152.73 | 4,125 |
| 2022-11-22 | 212.00 | 215.50 | 210.50 | 214.50 | 150.28 | 8,133 |
| 2022-11-21 | 212.50 | 215.50 | 211.00 | 212.00 | 148.53 | 8,026 |
| 2022-11-18 | 209.00 | 214.00 | 209.00 | 213.00 | 149.23 | 12,574 |
| 2022-11-17 | 210.00 | 211.50 | 207.50 | 211.50 | 148.18 | 8,131 |
| 2022-11-16 | 216.00 | 216.00 | 206.50 | 209.50 | 146.78 | 20,576 |
| 2022-11-15 | 225.50 | 225.50 | 214.00 | 216.00 | 151.33 | 35,788 |
| 2022-11-14 | 226.00 | 231.00 | 224.50 | 228.50 | 160.09 | 17,738 |
| 2022-11-11 | 228.00 | 228.50 | 224.50 | 224.50 | 157.28 | 5,352 |
| 2022-11-10 | 222.00 | 230.00 | 220.50 | 224.50 | 157.28 | 15,881 |
| 2022-11-09 | 221.00 | 224.50 | 220.00 | 223.50 | 156.58 | 6,889 |
| 2022-11-08 | 222.00 | 224.50 | 220.50 | 222.00 | 155.53 | 8,796 |
| 2022-11-07 | 219.00 | 224.50 | 218.50 | 223.00 | 156.23 | 6,446 |
| 2022-11-04 | 218.50 | 221.50 | 217.50 | 219.00 | 153.43 | 3,454 |
| 2022-11-03 | 219.00 | 220.00 | 217.00 | 218.50 | 153.08 | 4,917 |
| 2022-11-02 | 218.50 | 219.50 | 215.00 | 219.50 | 153.78 | 6,632 |
| 2022-11-01 | 217.00 | 222.00 | 216.00 | 218.50 | 153.08 | 10,734 |
| 2022-10-31 | 216.00 | 220.00 | 213.00 | 216.00 | 151.33 | 15,879 |
| 2022-10-28 | 215.00 | 222.50 | 215.00 | 216.00 | 151.33 | 11,563 |
| 2022-10-27 | 220.50 | 228.00 | 220.50 | 227.50 | 159.39 | 4,648 |
| 2022-10-26 | 229.00 | 229.50 | 220.50 | 223.00 | 156.23 | 5,612 |
| 2022-10-25 | 216.00 | 233.00 | 212.50 | 229.00 | 160.44 | 10,156 |
| 2022-10-24 | 219.00 | 221.00 | 216.00 | 216.00 | 151.33 | 5,683 |
| 2022-10-21 | 218.00 | 219.00 | 214.50 | 219.00 | 153.43 | 2,565 |
| 2022-10-20 | 213.00 | 218.50 | 213.00 | 218.50 | 153.08 | 1,934 |
| 2022-10-19 | 213.00 | 213.50 | 210.00 | 213.00 | 149.23 | 3,611 |
| 2022-10-18 | 211.50 | 215.00 | 211.00 | 213.00 | 149.23 | 9,254 |
| 2022-10-17 | 212.00 | 212.00 | 209.00 | 211.50 | 148.18 | 3,434 |
| 2022-10-14 | 209.50 | 212.50 | 207.50 | 212.00 | 148.53 | 11,562 |
| 2022-10-13 | 208.50 | 209.50 | 207.00 | 208.00 | 145.72 | 11,617 |
| 2022-10-12 | 208.00 | 209.50 | 207.00 | 208.00 | 145.72 | 13,875 |
| 2022-10-11 | 208.00 | 209.00 | 207.00 | 208.50 | 146.07 | 11,426 |
| 2022-10-10 | 209.00 | 209.50 | 207.00 | 207.00 | 145.02 | 14,887 |
| 2022-10-07 | 209.50 | 209.50 | 200.00 | 208.00 | 145.72 | 43,675 |
| 2022-10-06 | 200.00 | 216.50 | 199.60 | 210.00 | 147.13 | 40,902 |
| 2022-10-05 | 205.50 | 207.50 | 200.00 | 200.00 | 140.12 | 21,740 |
| 2022-10-04 | 210.00 | 210.50 | 202.00 | 205.50 | 143.97 | 16,004 |
| 2022-10-03 | 217.50 | 217.50 | 204.50 | 207.50 | 145.37 | 15,947 |
| 2022-09-30 | 214.50 | 218.00 | 212.00 | 214.00 | 149.93 | 12,792 |
| 2022-09-29 | 223.00 | 223.00 | 210.50 | 212.00 | 148.53 | 27,238 |
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.