Corem Property Group AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	227.00	228.00	226.00	228.00	223.06	11,766
2026-07-24	227.50	227.50	226.00	227.00	222.09	9,150
2026-07-23	228.00	228.50	226.50	227.00	222.09	11,743
2026-07-22	229.00	229.00	227.00	227.50	222.58	6,476
2026-07-21	228.50	229.00	228.00	228.00	223.06	8,521
2026-07-20	229.50	229.50	228.00	228.50	223.55	6,804
2026-07-17	230.50	231.00	229.50	230.00	225.02	3,227
2026-07-16	230.00	231.50	230.00	230.00	225.02	7,202
2026-07-15	231.50	231.50	230.00	231.00	226.00	7,158
2026-07-14	230.50	231.50	230.00	231.50	226.49	4,170
2026-07-13	231.50	232.00	230.50	231.00	226.00	4,185
2026-07-10	231.00	232.00	230.50	231.50	226.49	1,939
2026-07-09	231.00	231.00	230.00	231.00	226.00	4,168
2026-07-08	231.00	231.50	229.50	231.00	226.00	5,162
2026-07-07	231.00	232.00	230.50	230.50	225.51	5,958
2026-07-06	232.50	232.50	230.00	230.50	225.51	11,111
2026-07-03	232.50	233.00	231.50	232.00	226.98	4,888
2026-07-02	230.50	232.50	229.50	232.50	227.47	17,949
2026-07-01	231.50	231.50	229.50	230.00	225.02	9,503
2026-06-30	230.50	232.00	230.00	231.00	226.00	9,067
2026-06-29	233.00	233.50	230.50	230.50	225.51	15,253
2026-06-26	235.00	236.50	233.00	235.50	225.51	20,560
2026-06-25	235.50	236.00	232.50	233.00	223.12	18,628
2026-06-24	235.50	237.00	234.50	234.50	224.55	13,761
2026-06-23	236.00	236.00	234.00	235.00	225.03	58,841
2026-06-22	232.50	236.00	231.50	234.00	224.07	23,744
2026-06-18	234.00	235.00	231.00	232.50	222.64	15,357
2026-06-17	233.50	234.50	232.00	233.50	223.60	7,192
2026-06-16	235.50	235.50	231.00	233.50	223.60	17,481
2026-06-15	235.50	238.50	234.50	234.50	224.55	15,169
2026-06-12	234.50	236.50	234.50	235.50	225.51	14,872
2026-06-11	234.00	236.00	234.00	235.50	225.51	5,957
2026-06-10	231.50	236.50	231.00	236.00	225.99	11,029
2026-06-09	232.50	234.50	231.50	233.00	223.12	9,483
2026-06-08	234.50	234.50	231.00	231.50	221.68	17,322
2026-06-05	232.50	235.50	232.00	234.50	224.55	12,053
2026-06-04	230.50	232.00	230.00	232.00	222.16	6,610
2026-06-03	233.00	234.50	228.00	230.50	220.72	35,955
2026-06-02	234.00	235.00	233.00	233.50	223.60	12,246
2026-06-01	237.00	237.00	233.00	234.00	224.07	35,130
2026-05-29	237.00	239.00	237.00	238.00	227.90	5,451
2026-05-28	238.00	238.50	236.00	237.00	226.95	12,218
2026-05-27	233.50	240.00	233.50	238.00	227.90	22,168
2026-05-26	236.50	238.00	230.00	233.50	223.60	56,680
2026-05-25	251.00	251.50	233.50	238.50	228.38	100,311
2026-05-22	250.50	251.50	250.50	251.00	240.35	5,437
2026-05-21	249.50	251.50	249.00	251.50	240.83	11,710
2026-05-20	247.00	250.50	246.50	248.50	237.96	14,889
2026-05-19	246.50	248.50	245.00	248.50	237.96	9,432
2026-05-18	245.50	247.50	244.50	244.50	234.13	26,917
2026-05-15	247.00	247.00	245.50	245.50	235.09	6,265
2026-05-13	246.50	247.00	245.50	247.00	236.52	2,688
2026-05-12	245.50	247.00	245.00	245.50	235.09	14,581
2026-05-11	244.00	246.00	244.00	246.00	235.57	6,273
2026-05-08	246.50	247.00	244.00	244.00	233.65	14,542
2026-05-07	245.50	246.50	244.00	246.50	236.04	8,498
2026-05-06	243.50	246.00	243.00	245.50	235.09	14,733
2026-05-05	239.00	243.00	239.00	242.50	232.21	6,528
2026-05-04	243.00	243.50	238.00	239.00	228.86	16,533
2026-04-30	240.00	243.00	239.00	242.00	231.74	10,878

← NewerPage 2 of 3 · 128 trading daysOlder →

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.