Corem Property Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	241.50	242.00	239.00	239.50	229.34	16,267
2026-04-28	242.50	242.50	240.00	240.00	229.82	15,070
2026-04-27	242.00	244.00	241.50	242.00	231.74	7,767
2026-04-24	244.50	244.50	242.00	242.00	231.74	11,484
2026-04-23	245.50	246.00	244.00	244.00	233.65	20,312
2026-04-22	244.50	245.50	244.00	244.00	233.65	10,022
2026-04-21	244.50	245.00	242.00	244.50	234.13	5,849
2026-04-20	245.00	246.00	243.00	243.00	232.69	12,481
2026-04-17	244.50	245.00	243.50	244.50	234.13	7,701
2026-04-16	243.00	245.00	242.50	244.50	234.13	7,200
2026-04-15	241.50	243.00	240.50	242.50	232.21	11,372
2026-04-14	243.00	244.00	242.00	243.00	232.69	4,526
2026-04-13	241.50	243.00	240.00	242.50	232.21	7,125
2026-04-10	241.00	243.50	241.00	241.00	230.78	10,892
2026-04-09	241.50	243.00	240.50	242.00	231.74	11,808
2026-04-08	239.50	243.00	239.00	241.50	231.26	22,999
2026-04-07	237.00	240.50	236.50	238.00	227.90	14,622
2026-04-02	237.00	237.50	236.00	237.00	226.95	6,568
2026-04-01	235.50	237.00	235.00	236.50	226.47	7,018
2026-03-31	234.50	235.00	234.00	235.00	225.03	10,588
2026-03-30	235.50	235.50	231.50	233.00	223.12	14,764
2026-03-27	238.50	240.00	237.00	238.50	223.60	20,422
2026-03-26	240.00	241.50	239.00	240.00	225.00	12,198
2026-03-25	239.00	241.50	239.00	240.50	225.47	9,355
2026-03-24	239.50	239.50	236.50	238.50	223.60	8,899
2026-03-23	239.00	239.00	233.50	237.50	222.66	23,083
2026-03-20	239.00	241.00	238.00	239.50	224.53	11,937
2026-03-19	241.50	241.50	238.00	238.00	223.13	10,547
2026-03-18	240.00	241.50	239.00	241.00	225.94	10,679
2026-03-17	239.50	240.00	238.50	239.50	224.53	5,112
2026-03-16	236.00	240.00	235.50	239.50	224.53	6,132
2026-03-13	236.50	238.00	235.00	235.50	220.78	9,026
2026-03-12	235.00	237.50	234.00	235.50	220.78	17,468
2026-03-11	236.00	237.00	235.00	235.00	220.31	7,013
2026-03-10	233.50	236.50	233.50	236.50	221.72	9,613
2026-03-09	235.00	235.00	231.00	232.50	217.97	11,931
2026-03-06	235.50	236.50	234.00	235.00	220.31	9,520
2026-03-05	235.00	237.50	235.00	235.50	220.78	11,887
2026-03-04	235.00	237.50	234.50	236.00	221.25	4,060
2026-03-03	238.00	238.00	233.00	234.00	219.38	6,359
2026-03-02	238.50	239.00	237.00	237.00	222.19	7,494
2026-02-27	236.00	240.00	235.50	240.00	225.00	16,094
2026-02-26	234.50	236.00	234.00	236.00	221.25	33,296
2026-02-25	234.00	234.50	232.50	233.00	218.44	9,117
2026-02-24	232.00	235.00	232.00	232.50	217.97	10,841
2026-02-23	233.00	235.00	231.00	233.50	218.91	19,486
2026-02-20	229.00	233.50	229.00	233.50	218.91	22,482
2026-02-19	230.00	231.50	227.00	228.50	214.22	25,206
2026-02-18	228.00	231.50	226.50	230.00	215.63	77,152
2026-02-17	236.00	236.00	231.00	231.00	216.56	44,120
2026-02-16	241.00	242.00	236.50	236.50	221.72	32,736
2026-02-13	240.50	242.00	240.00	241.50	226.41	8,241
2026-02-12	241.50	241.50	240.00	240.50	225.47	6,684
2026-02-11	239.50	241.50	239.00	241.50	226.41	11,372
2026-02-10	239.50	240.00	238.50	239.50	224.53	9,251
2026-02-09	240.00	241.00	239.00	239.00	224.06	14,917
2026-02-06	240.00	240.00	238.50	240.00	225.00	12,986
2026-02-05	240.00	240.50	238.50	239.00	224.06	17,625
2026-02-04	239.00	240.50	238.50	240.00	225.00	28,532
2026-02-03	241.00	241.00	239.00	240.00	225.00	32,513

← NewerPage 3 of 21 · 1,260 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.