Corem Property Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 214.00 | 224.00 | 212.00 | 221.50 | 151.79 | 30,266 |
| 2022-07-05 | 210.50 | 213.00 | 206.00 | 211.50 | 144.93 | 20,733 |
| 2022-07-04 | 215.00 | 216.50 | 208.00 | 209.50 | 143.56 | 18,343 |
| 2022-07-01 | 210.50 | 216.00 | 208.50 | 212.50 | 145.62 | 47,266 |
| 2022-06-30 | 235.00 | 235.00 | 204.50 | 209.00 | 143.22 | 77,436 |
| 2022-06-29 | 246.00 | 246.00 | 237.00 | 237.50 | 162.75 | 33,732 |
| 2022-06-28 | 256.00 | 257.00 | 249.50 | 251.00 | 168.58 | 29,900 |
| 2022-06-27 | 260.00 | 260.00 | 254.50 | 256.00 | 171.93 | 18,452 |
| 2022-06-23 | 260.00 | 263.00 | 253.00 | 254.50 | 170.93 | 33,475 |
| 2022-06-22 | 273.00 | 273.00 | 257.50 | 258.00 | 173.28 | 34,061 |
| 2022-06-21 | 279.00 | 279.50 | 275.00 | 275.00 | 184.69 | 15,049 |
| 2022-06-20 | 279.00 | 283.00 | 277.00 | 279.50 | 187.72 | 15,281 |
| 2022-06-17 | 283.50 | 287.00 | 278.00 | 278.00 | 186.71 | 27,067 |
| 2022-06-16 | 294.50 | 294.50 | 283.00 | 283.00 | 190.07 | 48,278 |
| 2022-06-15 | 288.50 | 294.50 | 288.50 | 294.50 | 197.79 | 13,739 |
| 2022-06-14 | 296.50 | 296.50 | 285.50 | 288.50 | 193.76 | 24,382 |
| 2022-06-13 | 298.50 | 298.50 | 296.00 | 296.50 | 199.13 | 18,320 |
| 2022-06-10 | 299.00 | 299.50 | 298.00 | 298.50 | 200.48 | 9,883 |
| 2022-06-09 | 299.50 | 299.50 | 298.50 | 299.00 | 200.81 | 5,610 |
| 2022-06-08 | 300.00 | 300.00 | 299.00 | 299.50 | 201.15 | 11,192 |
| 2022-06-07 | 300.50 | 301.00 | 299.50 | 300.00 | 201.48 | 5,823 |
| 2022-06-03 | 301.00 | 301.00 | 299.50 | 300.00 | 201.48 | 6,724 |
| 2022-06-02 | 300.00 | 301.00 | 299.50 | 301.00 | 202.16 | 12,440 |
| 2022-06-01 | 300.00 | 301.00 | 299.50 | 300.00 | 201.48 | 10,699 |
| 2022-05-31 | 301.00 | 301.00 | 299.00 | 300.50 | 201.82 | 4,150 |
| 2022-05-30 | 300.50 | 301.50 | 300.00 | 301.00 | 202.16 | 8,507 |
| 2022-05-27 | 299.50 | 300.50 | 298.00 | 300.00 | 201.48 | 13,490 |
| 2022-05-25 | 300.00 | 300.00 | 299.50 | 299.50 | 201.15 | 3,757 |
| 2022-05-24 | 299.00 | 300.00 | 298.50 | 300.00 | 201.48 | 12,028 |
| 2022-05-23 | 299.50 | 300.00 | 298.50 | 299.00 | 200.81 | 6,795 |
| 2022-05-20 | 300.50 | 301.50 | 298.00 | 298.50 | 200.48 | 17,347 |
| 2022-05-19 | 300.50 | 300.50 | 299.00 | 300.50 | 201.82 | 4,544 |
| 2022-05-18 | 301.50 | 301.50 | 300.00 | 300.50 | 201.82 | 8,790 |
| 2022-05-17 | 302.00 | 303.00 | 300.00 | 301.50 | 202.49 | 11,584 |
| 2022-05-16 | 302.00 | 302.00 | 300.50 | 302.00 | 202.83 | 5,204 |
| 2022-05-13 | 300.50 | 302.00 | 300.00 | 302.00 | 202.83 | 5,712 |
| 2022-05-12 | 300.50 | 300.50 | 297.00 | 300.00 | 201.48 | 16,644 |
| 2022-05-11 | 300.00 | 301.50 | 299.00 | 301.50 | 202.49 | 10,251 |
| 2022-05-10 | 300.00 | 301.00 | 299.00 | 299.50 | 201.15 | 13,764 |
| 2022-05-09 | 303.50 | 303.50 | 299.00 | 301.00 | 202.16 | 18,246 |
| 2022-05-06 | 305.00 | 305.00 | 303.00 | 303.00 | 203.50 | 23,015 |
| 2022-05-05 | 304.50 | 306.00 | 304.50 | 305.00 | 204.84 | 11,452 |
| 2022-05-04 | 305.50 | 305.50 | 304.00 | 304.00 | 204.17 | 10,202 |
| 2022-05-03 | 307.50 | 307.50 | 304.50 | 305.50 | 205.18 | 8,684 |
| 2022-05-02 | 308.00 | 308.00 | 304.50 | 307.00 | 206.19 | 12,546 |
| 2022-04-29 | 308.00 | 308.50 | 307.00 | 308.00 | 206.86 | 6,325 |
| 2022-04-28 | 306.00 | 307.50 | 305.00 | 307.50 | 206.52 | 16,565 |
| 2022-04-27 | 309.00 | 309.00 | 301.50 | 304.50 | 204.51 | 56,158 |
| 2022-04-26 | 312.00 | 312.00 | 308.50 | 309.00 | 207.53 | 19,451 |
| 2022-04-25 | 313.50 | 314.00 | 310.50 | 311.50 | 209.21 | 16,280 |
| 2022-04-22 | 316.00 | 316.00 | 314.00 | 314.50 | 211.22 | 25,018 |
| 2022-04-21 | 316.50 | 317.50 | 316.00 | 316.50 | 212.57 | 4,915 |
| 2022-04-20 | 318.50 | 318.50 | 316.50 | 317.00 | 212.90 | 21,138 |
| 2022-04-19 | 318.50 | 319.00 | 317.50 | 318.50 | 213.91 | 10,148 |
| 2022-04-14 | 319.00 | 319.00 | 318.50 | 318.50 | 213.91 | 1,462 |
| 2022-04-13 | 319.50 | 319.50 | 318.00 | 319.00 | 214.25 | 11,136 |
| 2022-04-12 | 319.50 | 320.00 | 318.50 | 319.50 | 214.58 | 13,396 |
| 2022-04-11 | 320.00 | 320.50 | 319.50 | 319.50 | 214.58 | 12,881 |
| 2022-04-08 | 319.50 | 320.50 | 319.00 | 320.00 | 214.92 | 8,722 |
| 2022-04-07 | 319.50 | 320.50 | 319.00 | 319.50 | 214.58 | 16,125 |
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.