Corem Property Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 240.00 | 242.00 | 239.50 | 241.00 | 225.94 | 17,364 |
| 2026-01-30 | 241.00 | 242.00 | 240.00 | 242.00 | 226.88 | 12,300 |
| 2026-01-29 | 240.50 | 241.50 | 240.00 | 240.50 | 225.47 | 8,902 |
| 2026-01-28 | 241.50 | 242.00 | 239.50 | 241.00 | 225.94 | 10,763 |
| 2026-01-27 | 241.50 | 242.50 | 240.00 | 241.00 | 225.94 | 16,659 |
| 2026-01-26 | 243.00 | 243.50 | 241.00 | 241.50 | 226.41 | 7,604 |
| 2026-01-23 | 242.00 | 243.50 | 241.00 | 243.00 | 227.81 | 11,878 |
| 2026-01-22 | 241.50 | 242.00 | 240.00 | 241.50 | 226.41 | 12,465 |
| 2026-01-21 | 242.00 | 242.50 | 240.50 | 241.00 | 225.94 | 7,598 |
| 2026-01-20 | 241.00 | 242.00 | 240.50 | 241.50 | 226.41 | 10,393 |
| 2026-01-19 | 243.00 | 243.00 | 240.00 | 240.50 | 225.47 | 23,226 |
| 2026-01-16 | 244.50 | 245.50 | 243.00 | 244.00 | 228.75 | 30,117 |
| 2026-01-15 | 243.50 | 246.50 | 243.00 | 245.00 | 229.69 | 39,464 |
| 2026-01-14 | 243.50 | 244.50 | 242.00 | 243.00 | 227.81 | 30,246 |
| 2026-01-13 | 244.00 | 244.50 | 243.50 | 244.00 | 228.75 | 4,961 |
| 2026-01-12 | 244.00 | 244.50 | 243.50 | 244.00 | 228.75 | 14,465 |
| 2026-01-09 | 244.50 | 244.50 | 243.50 | 244.50 | 229.22 | 19,793 |
| 2026-01-08 | 243.00 | 244.50 | 243.00 | 244.50 | 229.22 | 8,855 |
| 2026-01-07 | 245.00 | 245.00 | 243.00 | 244.00 | 228.75 | 30,278 |
| 2026-01-05 | 245.00 | 245.00 | 243.50 | 245.00 | 229.69 | 5,609 |
| 2026-01-02 | 244.00 | 245.00 | 243.00 | 244.50 | 229.22 | 15,538 |
| 2025-12-30 | 243.50 | 244.50 | 243.00 | 244.50 | 229.22 | 16,354 |
| 2025-12-29 | 244.50 | 244.50 | 242.50 | 243.50 | 228.28 | 15,797 |
| 2025-12-23 | 247.50 | 249.50 | 247.50 | 248.50 | 228.19 | 10,214 |
| 2025-12-22 | 248.00 | 249.00 | 246.50 | 248.50 | 228.19 | 14,929 |
| 2025-12-19 | 244.00 | 248.00 | 244.00 | 248.00 | 227.73 | 27,097 |
| 2025-12-18 | 244.50 | 245.50 | 243.50 | 245.00 | 224.97 | 15,284 |
| 2025-12-17 | 244.00 | 244.50 | 242.50 | 244.50 | 224.51 | 16,224 |
| 2025-12-16 | 245.00 | 245.50 | 243.50 | 243.50 | 223.60 | 21,165 |
| 2025-12-15 | 246.50 | 247.00 | 244.50 | 244.50 | 224.51 | 12,981 |
| 2025-12-12 | 247.00 | 247.50 | 244.50 | 246.50 | 226.35 | 14,295 |
| 2025-12-11 | 245.00 | 247.50 | 245.00 | 247.00 | 226.81 | 7,666 |
| 2025-12-10 | 246.50 | 247.00 | 244.50 | 245.00 | 224.97 | 14,105 |
| 2025-12-09 | 245.50 | 247.00 | 245.00 | 246.00 | 225.89 | 10,078 |
| 2025-12-08 | 247.50 | 248.00 | 245.00 | 245.50 | 225.43 | 23,875 |
| 2025-12-05 | 247.00 | 248.00 | 247.00 | 247.50 | 227.27 | 10,394 |
| 2025-12-04 | 245.00 | 247.50 | 244.50 | 247.00 | 226.81 | 7,578 |
| 2025-12-03 | 243.50 | 247.00 | 242.50 | 245.00 | 224.97 | 21,468 |
| 2025-12-02 | 243.50 | 244.50 | 243.00 | 243.00 | 223.14 | 7,758 |
| 2025-12-01 | 245.50 | 246.00 | 242.50 | 242.50 | 222.68 | 6,983 |
| 2025-11-28 | 244.50 | 246.00 | 244.00 | 244.50 | 224.51 | 5,847 |
| 2025-11-27 | 243.00 | 244.50 | 243.00 | 244.50 | 224.51 | 3,590 |
| 2025-11-26 | 243.00 | 244.50 | 243.00 | 243.00 | 223.14 | 5,958 |
| 2025-11-25 | 243.50 | 244.50 | 242.50 | 244.50 | 224.51 | 21,805 |
| 2025-11-24 | 240.00 | 243.00 | 239.50 | 242.50 | 222.68 | 14,572 |
| 2025-11-21 | 239.50 | 240.50 | 238.00 | 239.50 | 219.92 | 16,620 |
| 2025-11-20 | 240.00 | 240.50 | 239.00 | 240.00 | 220.38 | 6,426 |
| 2025-11-19 | 239.50 | 240.00 | 238.50 | 239.00 | 219.46 | 17,482 |
| 2025-11-18 | 240.00 | 240.00 | 238.50 | 239.50 | 219.92 | 8,717 |
| 2025-11-17 | 240.50 | 242.50 | 239.50 | 241.00 | 221.30 | 17,209 |
| 2025-11-14 | 239.50 | 242.00 | 238.50 | 241.00 | 221.30 | 11,340 |
| 2025-11-13 | 241.00 | 241.00 | 239.50 | 239.50 | 219.92 | 8,401 |
| 2025-11-12 | 240.00 | 241.00 | 238.50 | 240.50 | 220.84 | 10,517 |
| 2025-11-11 | 238.50 | 241.00 | 238.00 | 239.50 | 219.92 | 8,894 |
| 2025-11-10 | 241.00 | 242.50 | 237.50 | 238.00 | 218.55 | 25,709 |
| 2025-11-07 | 238.00 | 241.00 | 237.50 | 240.50 | 220.84 | 15,333 |
| 2025-11-06 | 237.50 | 239.00 | 236.00 | 237.50 | 218.09 | 17,349 |
| 2025-11-05 | 238.00 | 239.50 | 235.00 | 237.50 | 218.09 | 42,026 |
| 2025-11-04 | 241.50 | 241.50 | 239.00 | 241.00 | 221.30 | 4,465 |
| 2025-11-03 | 241.00 | 242.50 | 240.00 | 241.00 | 221.30 | 6,206 |
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.