Corem Property Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 226.00 | 228.50 | 217.00 | 228.50 | 156.58 | 17,712 |
| 2022-09-27 | 237.00 | 237.00 | 225.00 | 227.00 | 155.56 | 40,442 |
| 2022-09-26 | 237.50 | 237.50 | 232.50 | 237.00 | 162.41 | 6,721 |
| 2022-09-23 | 241.00 | 242.50 | 236.50 | 237.50 | 162.75 | 4,192 |
| 2022-09-22 | 242.00 | 243.50 | 239.00 | 242.50 | 166.18 | 5,405 |
| 2022-09-21 | 245.50 | 248.00 | 242.00 | 243.50 | 166.86 | 8,068 |
| 2022-09-20 | 259.00 | 260.50 | 245.50 | 245.50 | 168.23 | 13,138 |
| 2022-09-19 | 261.50 | 264.50 | 256.50 | 257.00 | 176.11 | 8,290 |
| 2022-09-16 | 266.00 | 266.00 | 259.50 | 259.50 | 177.83 | 17,288 |
| 2022-09-15 | 272.00 | 272.50 | 267.00 | 267.00 | 182.97 | 17,527 |
| 2022-09-14 | 273.00 | 273.50 | 268.00 | 269.50 | 184.68 | 4,875 |
| 2022-09-13 | 273.50 | 276.00 | 270.50 | 273.50 | 187.42 | 12,920 |
| 2022-09-12 | 270.50 | 274.00 | 270.50 | 274.00 | 187.76 | 3,638 |
| 2022-09-09 | 269.50 | 271.50 | 267.00 | 271.00 | 185.71 | 4,857 |
| 2022-09-08 | 271.50 | 276.00 | 266.50 | 268.00 | 183.65 | 5,996 |
| 2022-09-07 | 275.50 | 275.50 | 266.50 | 272.00 | 186.39 | 9,561 |
| 2022-09-06 | 269.50 | 275.50 | 269.50 | 275.50 | 188.79 | 6,904 |
| 2022-09-05 | 276.50 | 276.50 | 266.50 | 269.50 | 184.68 | 9,648 |
| 2022-09-02 | 278.00 | 278.00 | 273.00 | 277.00 | 189.82 | 6,848 |
| 2022-09-01 | 280.50 | 280.50 | 276.00 | 278.00 | 190.50 | 7,807 |
| 2022-08-31 | 280.00 | 281.00 | 277.00 | 281.00 | 192.56 | 7,300 |
| 2022-08-30 | 279.50 | 284.00 | 277.50 | 280.00 | 191.87 | 10,242 |
| 2022-08-29 | 274.00 | 280.50 | 271.50 | 278.00 | 190.50 | 7,485 |
| 2022-08-26 | 278.50 | 281.00 | 273.50 | 274.50 | 188.11 | 8,839 |
| 2022-08-25 | 269.50 | 279.00 | 268.50 | 277.00 | 189.82 | 5,972 |
| 2022-08-24 | 269.00 | 270.50 | 265.50 | 269.50 | 184.68 | 7,967 |
| 2022-08-23 | 268.50 | 272.00 | 264.00 | 268.00 | 183.65 | 6,688 |
| 2022-08-22 | 274.50 | 274.50 | 268.50 | 269.00 | 184.34 | 7,368 |
| 2022-08-19 | 278.00 | 278.00 | 272.00 | 275.00 | 188.45 | 7,062 |
| 2022-08-18 | 278.50 | 279.00 | 276.00 | 278.00 | 190.50 | 5,239 |
| 2022-08-17 | 284.00 | 284.50 | 276.50 | 277.00 | 189.82 | 11,681 |
| 2022-08-16 | 284.50 | 286.00 | 281.00 | 284.00 | 194.62 | 5,864 |
| 2022-08-15 | 286.50 | 290.00 | 282.50 | 287.50 | 197.01 | 13,221 |
| 2022-08-12 | 286.00 | 286.50 | 282.50 | 286.50 | 196.33 | 5,789 |
| 2022-08-11 | 282.00 | 285.00 | 281.00 | 285.00 | 195.30 | 5,161 |
| 2022-08-10 | 276.00 | 285.00 | 275.00 | 283.50 | 194.27 | 8,457 |
| 2022-08-09 | 279.00 | 280.00 | 275.50 | 278.00 | 190.50 | 6,549 |
| 2022-08-08 | 277.50 | 280.00 | 276.00 | 278.00 | 190.50 | 2,068 |
| 2022-08-05 | 283.50 | 283.50 | 275.50 | 275.50 | 188.79 | 8,361 |
| 2022-08-04 | 283.00 | 286.00 | 280.00 | 280.50 | 192.22 | 11,426 |
| 2022-08-03 | 277.00 | 283.00 | 276.00 | 281.50 | 192.90 | 10,334 |
| 2022-08-02 | 278.00 | 278.00 | 276.00 | 277.00 | 189.82 | 2,884 |
| 2022-08-01 | 283.00 | 283.00 | 276.00 | 278.00 | 190.50 | 6,025 |
| 2022-07-29 | 282.00 | 284.00 | 280.00 | 283.00 | 193.93 | 13,137 |
| 2022-07-28 | 284.00 | 284.50 | 279.50 | 281.00 | 192.56 | 4,204 |
| 2022-07-27 | 281.00 | 284.00 | 280.50 | 282.50 | 193.59 | 8,130 |
| 2022-07-26 | 282.00 | 282.50 | 280.00 | 280.00 | 191.87 | 14,964 |
| 2022-07-25 | 276.50 | 283.00 | 275.50 | 282.00 | 193.25 | 8,777 |
| 2022-07-22 | 269.50 | 277.00 | 268.50 | 276.50 | 189.48 | 12,316 |
| 2022-07-21 | 260.00 | 270.50 | 260.00 | 270.00 | 185.02 | 13,253 |
| 2022-07-20 | 258.00 | 264.50 | 256.00 | 260.00 | 178.17 | 11,532 |
| 2022-07-19 | 259.50 | 259.50 | 255.00 | 258.00 | 176.80 | 6,549 |
| 2022-07-18 | 247.00 | 259.50 | 247.00 | 259.50 | 177.83 | 19,951 |
| 2022-07-15 | 246.00 | 253.50 | 243.50 | 245.00 | 167.89 | 8,206 |
| 2022-07-14 | 248.50 | 251.50 | 241.50 | 244.00 | 167.21 | 8,578 |
| 2022-07-13 | 248.00 | 254.50 | 243.50 | 248.50 | 170.29 | 18,137 |
| 2022-07-12 | 247.50 | 248.00 | 242.50 | 246.50 | 168.92 | 3,757 |
| 2022-07-11 | 245.50 | 247.50 | 239.00 | 247.50 | 169.60 | 16,573 |
| 2022-07-08 | 242.00 | 250.50 | 240.00 | 245.00 | 167.89 | 22,450 |
| 2022-07-07 | 224.50 | 244.00 | 224.50 | 242.00 | 165.83 | 47,065 |
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.