Corem Property Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 319.50 | 320.00 | 318.50 | 319.00 | 214.25 | 18,688 |
| 2022-04-05 | 319.50 | 320.00 | 319.00 | 319.00 | 214.25 | 19,028 |
| 2022-04-04 | 319.50 | 320.00 | 317.50 | 319.50 | 214.58 | 33,429 |
| 2022-04-01 | 319.50 | 320.50 | 319.00 | 319.50 | 214.58 | 41,723 |
| 2022-03-31 | 321.00 | 322.00 | 319.00 | 320.00 | 214.92 | 15,308 |
| 2022-03-30 | 321.00 | 322.00 | 319.00 | 321.00 | 215.59 | 12,785 |
| 2022-03-29 | 325.00 | 327.00 | 323.00 | 326.00 | 215.59 | 77,125 |
| 2022-03-28 | 314.00 | 326.00 | 313.00 | 325.00 | 214.93 | 107,892 |
| 2022-03-25 | 312.00 | 314.00 | 312.00 | 314.00 | 207.65 | 9,068 |
| 2022-03-24 | 312.00 | 312.00 | 310.00 | 312.00 | 206.33 | 6,436 |
| 2022-03-23 | 315.00 | 316.00 | 308.00 | 311.00 | 205.67 | 33,166 |
| 2022-03-22 | 316.00 | 317.00 | 314.00 | 315.00 | 208.31 | 17,633 |
| 2022-03-21 | 312.00 | 316.00 | 312.00 | 316.00 | 208.98 | 19,085 |
| 2022-03-18 | 316.00 | 316.00 | 311.00 | 312.00 | 206.33 | 68,112 |
| 2022-03-17 | 315.00 | 316.00 | 314.00 | 316.00 | 208.98 | 11,845 |
| 2022-03-16 | 313.00 | 315.00 | 313.00 | 315.00 | 208.31 | 14,802 |
| 2022-03-15 | 313.00 | 314.00 | 310.00 | 313.00 | 206.99 | 11,233 |
| 2022-03-14 | 312.00 | 314.00 | 312.00 | 314.00 | 207.65 | 11,045 |
| 2022-03-11 | 311.00 | 313.00 | 311.00 | 312.00 | 206.33 | 7,037 |
| 2022-03-10 | 311.00 | 312.00 | 309.00 | 311.00 | 205.67 | 8,089 |
| 2022-03-09 | 309.00 | 311.00 | 309.00 | 311.00 | 205.67 | 7,827 |
| 2022-03-08 | 304.00 | 307.00 | 303.00 | 307.00 | 203.02 | 6,666 |
| 2022-03-07 | 303.00 | 305.00 | 300.00 | 305.00 | 201.70 | 124,038 |
| 2022-03-04 | 311.00 | 311.00 | 305.00 | 306.00 | 202.36 | 12,784 |
| 2022-03-03 | 312.00 | 312.00 | 309.00 | 311.00 | 205.67 | 7,964 |
| 2022-03-02 | 310.00 | 313.00 | 306.00 | 313.00 | 206.99 | 13,284 |
| 2022-03-01 | 314.00 | 314.00 | 310.00 | 310.00 | 205.01 | 7,553 |
| 2022-02-28 | 313.00 | 314.00 | 310.00 | 314.00 | 207.65 | 13,906 |
| 2022-02-25 | 313.00 | 314.00 | 311.00 | 314.00 | 207.65 | 16,866 |
| 2022-02-24 | 310.00 | 312.00 | 305.00 | 310.00 | 205.01 | 30,345 |
| 2022-02-23 | 313.00 | 315.00 | 313.00 | 314.00 | 207.65 | 18,899 |
| 2022-02-22 | 308.00 | 314.00 | 305.00 | 313.00 | 206.99 | 25,355 |
| 2022-02-21 | 316.00 | 317.00 | 312.00 | 313.00 | 206.99 | 28,581 |
| 2022-02-18 | 316.00 | 317.00 | 316.00 | 316.00 | 208.98 | 11,677 |
| 2022-02-17 | 318.00 | 318.00 | 316.00 | 316.00 | 208.98 | 14,447 |
| 2022-02-16 | 318.00 | 319.00 | 317.00 | 317.00 | 209.64 | 12,149 |
| 2022-02-15 | 316.00 | 319.00 | 316.00 | 318.00 | 210.30 | 11,627 |
| 2022-02-14 | 316.00 | 317.00 | 315.00 | 316.00 | 208.98 | 24,580 |
| 2022-02-11 | 317.00 | 318.00 | 316.00 | 317.00 | 209.64 | 13,119 |
| 2022-02-10 | 318.00 | 318.00 | 317.00 | 317.00 | 209.64 | 3,547 |
| 2022-02-09 | 318.00 | 318.00 | 316.00 | 317.00 | 209.64 | 9,625 |
| 2022-02-08 | 318.00 | 319.00 | 317.00 | 318.00 | 210.30 | 9,162 |
| 2022-02-07 | 318.00 | 319.00 | 317.00 | 318.00 | 210.30 | 10,802 |
| 2022-02-04 | 318.00 | 319.00 | 317.00 | 318.00 | 210.30 | 14,134 |
| 2022-02-03 | 318.00 | 319.00 | 317.00 | 317.00 | 209.64 | 18,711 |
| 2022-02-02 | 319.00 | 320.00 | 318.00 | 318.00 | 210.30 | 22,720 |
| 2022-02-01 | 318.00 | 319.00 | 318.00 | 319.00 | 210.96 | 15,026 |
| 2022-01-31 | 319.00 | 320.00 | 318.00 | 318.00 | 210.30 | 12,998 |
| 2022-01-28 | 318.00 | 320.00 | 318.00 | 319.00 | 210.96 | 5,159 |
| 2022-01-27 | 318.00 | 319.00 | 317.00 | 319.00 | 210.96 | 5,764 |
| 2022-01-26 | 318.00 | 319.00 | 317.00 | 319.00 | 210.96 | 9,544 |
| 2022-01-25 | 316.00 | 318.00 | 316.00 | 318.00 | 210.30 | 16,968 |
| 2022-01-24 | 320.00 | 320.00 | 316.00 | 316.00 | 208.98 | 45,321 |
| 2022-01-21 | 319.00 | 321.00 | 319.00 | 320.00 | 211.62 | 10,371 |
| 2022-01-20 | 319.00 | 320.00 | 319.00 | 319.00 | 210.96 | 12,541 |
| 2022-01-19 | 318.00 | 320.00 | 318.00 | 319.00 | 210.96 | 12,600 |
| 2022-01-18 | 319.00 | 320.00 | 318.00 | 318.00 | 210.30 | 21,001 |
| 2022-01-17 | 320.00 | 321.00 | 319.00 | 319.00 | 210.96 | 11,305 |
| 2022-01-14 | 322.00 | 322.00 | 320.00 | 321.00 | 212.28 | 16,202 |
| 2022-01-13 | 321.00 | 322.00 | 320.00 | 322.00 | 212.94 | 5,830 |
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.