Corem Property Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 319.00 | 322.00 | 319.00 | 321.00 | 212.28 | 19,086 |
| 2022-01-11 | 321.00 | 321.00 | 319.00 | 320.00 | 211.62 | 17,190 |
| 2022-01-10 | 324.00 | 325.00 | 320.00 | 321.00 | 212.28 | 26,304 |
| 2022-01-07 | 324.00 | 324.00 | 322.00 | 324.00 | 214.27 | 9,947 |
| 2022-01-05 | 324.00 | 324.00 | 323.00 | 324.00 | 214.27 | 6,015 |
| 2022-01-04 | 325.00 | 325.00 | 322.00 | 324.00 | 214.27 | 21,098 |
| 2022-01-03 | 324.00 | 325.00 | 323.00 | 325.00 | 214.93 | 29,707 |
| 2021-12-30 | 324.00 | 324.00 | 322.00 | 324.00 | 214.27 | 12,109 |
| 2021-12-29 | 323.00 | 325.00 | 323.00 | 324.00 | 214.27 | 23,930 |
| 2021-12-28 | 330.00 | 330.00 | 328.00 | 328.00 | 213.60 | 46,255 |
| 2021-12-27 | 330.00 | 331.00 | 329.00 | 330.00 | 214.91 | 12,725 |
| 2021-12-23 | 326.00 | 330.00 | 325.00 | 330.00 | 214.91 | 34,979 |
| 2021-12-22 | 323.00 | 326.00 | 320.00 | 326.00 | 212.30 | 30,629 |
| 2021-12-21 | 322.00 | 323.00 | 321.00 | 323.00 | 210.35 | 14,193 |
| 2021-12-20 | 323.00 | 323.00 | 321.00 | 321.00 | 209.05 | 22,670 |
| 2021-12-17 | 321.00 | 323.00 | 321.00 | 323.00 | 210.35 | 14,332 |
| 2021-12-16 | 321.00 | 323.00 | 321.00 | 322.00 | 209.70 | 15,292 |
| 2021-12-15 | 321.00 | 322.00 | 320.00 | 321.00 | 209.05 | 10,138 |
| 2021-12-14 | 321.00 | 321.00 | 319.00 | 321.00 | 209.05 | 16,887 |
| 2021-12-13 | 321.00 | 321.00 | 320.00 | 320.00 | 208.39 | 8,586 |
| 2021-12-10 | 321.00 | 321.00 | 319.00 | 321.00 | 209.05 | 16,762 |
| 2021-12-09 | 321.00 | 321.00 | 319.00 | 320.00 | 208.39 | 21,544 |
| 2021-12-08 | 321.00 | 321.00 | 320.00 | 321.00 | 209.05 | 30,449 |
| 2021-12-07 | 322.00 | 322.00 | 320.00 | 321.00 | 209.05 | 24,517 |
| 2021-12-06 | 320.00 | 322.00 | 320.00 | 322.00 | 209.70 | 10,325 |
| 2021-12-03 | 320.00 | 321.00 | 320.00 | 321.00 | 209.05 | 8,477 |
| 2021-12-02 | 322.00 | 322.00 | 319.00 | 321.00 | 209.05 | 20,158 |
| 2021-12-01 | 320.00 | 322.00 | 319.00 | 322.00 | 209.70 | 10,444 |
| 2021-11-30 | 321.00 | 321.00 | 319.00 | 320.00 | 208.39 | 16,837 |
| 2021-11-29 | 320.00 | 321.00 | 320.00 | 321.00 | 209.05 | 7,579 |
| 2021-11-26 | 322.00 | 322.00 | 319.00 | 320.00 | 208.39 | 22,233 |
| 2021-11-25 | 323.00 | 323.00 | 321.00 | 323.00 | 210.35 | 38,604 |
| 2021-11-24 | 323.00 | 323.00 | 322.00 | 323.00 | 210.35 | 4,791 |
| 2021-11-23 | 323.00 | 323.00 | 322.00 | 323.00 | 210.35 | 9,444 |
| 2021-11-22 | 324.00 | 324.00 | 322.00 | 323.00 | 210.35 | 12,381 |
| 2021-11-19 | 324.00 | 324.00 | 322.00 | 324.00 | 211.00 | 15,960 |
| 2021-11-18 | 324.00 | 324.00 | 322.00 | 323.00 | 210.35 | 20,678 |
| 2021-11-17 | 324.00 | 324.00 | 323.00 | 324.00 | 211.00 | 17,408 |
| 2021-11-16 | 324.00 | 325.00 | 322.00 | 324.00 | 211.00 | 24,310 |
| 2021-11-15 | 325.00 | 325.00 | 323.00 | 324.00 | 211.00 | 29,555 |
| 2021-11-12 | 325.00 | 325.00 | 323.00 | 325.00 | 211.65 | 20,175 |
| 2021-11-11 | 324.00 | 325.00 | 323.00 | 324.00 | 211.00 | 31,040 |
| 2021-11-10 | 325.00 | 325.00 | 322.00 | 323.00 | 210.35 | 36,907 |
| 2021-11-09 | 326.00 | 326.00 | 323.00 | 325.00 | 211.65 | 17,250 |
| 2021-11-08 | 325.00 | 326.00 | 324.00 | 326.00 | 212.30 | 39,522 |
| 2021-11-05 | 328.00 | 328.00 | 325.00 | 325.00 | 211.65 | 18,736 |
| 2021-11-04 | 328.00 | 328.00 | 326.00 | 327.00 | 212.95 | 5,058 |
| 2021-11-03 | 327.00 | 328.00 | 326.00 | 328.00 | 213.60 | 6,385 |
| 2021-11-02 | 328.00 | 328.00 | 326.00 | 326.00 | 212.30 | 13,698 |
| 2021-11-01 | 328.00 | 329.00 | 327.00 | 328.00 | 213.60 | 8,437 |
| 2021-10-29 | 326.00 | 328.00 | 326.00 | 328.00 | 213.60 | 3,637 |
| 2021-10-28 | 329.00 | 329.00 | 326.00 | 326.00 | 212.30 | 11,144 |
| 2021-10-27 | 328.00 | 329.00 | 327.00 | 329.00 | 214.26 | 3,236 |
| 2021-10-26 | 328.00 | 328.00 | 327.00 | 328.00 | 213.60 | 2,626 |
| 2021-10-25 | 328.00 | 329.00 | 327.00 | 328.00 | 213.60 | 5,210 |
| 2021-10-22 | 328.00 | 329.00 | 327.00 | 328.00 | 213.60 | 14,651 |
| 2021-10-21 | 327.00 | 328.00 | 326.00 | 328.00 | 213.60 | 6,034 |
← NewerPage 21 of 21 · 1,257 trading days
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.