Corem Property Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 242.00 | 243.00 | 241.00 | 241.00 | 221.30 | 9,861 |
| 2025-10-30 | 243.00 | 243.50 | 240.50 | 242.00 | 222.22 | 7,991 |
| 2025-10-29 | 244.00 | 244.50 | 242.00 | 242.00 | 222.22 | 10,763 |
| 2025-10-28 | 243.50 | 245.00 | 242.50 | 242.50 | 222.68 | 13,454 |
| 2025-10-27 | 246.00 | 246.00 | 243.50 | 243.50 | 223.60 | 16,380 |
| 2025-10-24 | 243.50 | 246.00 | 242.50 | 246.00 | 225.89 | 27,482 |
| 2025-10-23 | 247.00 | 247.00 | 242.50 | 243.00 | 223.14 | 25,023 |
| 2025-10-22 | 248.00 | 248.00 | 245.00 | 246.00 | 225.89 | 11,214 |
| 2025-10-21 | 248.50 | 249.00 | 243.00 | 247.00 | 226.81 | 18,399 |
| 2025-10-20 | 249.00 | 249.00 | 247.50 | 248.00 | 227.73 | 5,419 |
| 2025-10-17 | 247.00 | 249.00 | 246.50 | 248.00 | 227.73 | 8,679 |
| 2025-10-16 | 248.00 | 249.00 | 247.00 | 248.50 | 228.19 | 6,752 |
| 2025-10-15 | 246.00 | 248.00 | 245.50 | 248.00 | 227.73 | 9,556 |
| 2025-10-14 | 247.00 | 247.00 | 245.50 | 246.00 | 225.89 | 27,350 |
| 2025-10-13 | 246.50 | 249.00 | 246.00 | 247.00 | 226.81 | 12,547 |
| 2025-10-10 | 248.00 | 249.00 | 247.00 | 247.00 | 226.81 | 11,329 |
| 2025-10-09 | 248.00 | 248.50 | 246.50 | 247.00 | 226.81 | 4,979 |
| 2025-10-08 | 248.50 | 249.50 | 247.50 | 247.50 | 227.27 | 11,854 |
| 2025-10-07 | 247.50 | 250.00 | 247.00 | 248.50 | 228.19 | 9,427 |
| 2025-10-06 | 247.50 | 249.00 | 247.00 | 248.00 | 227.73 | 8,253 |
| 2025-10-03 | 247.00 | 249.00 | 247.00 | 248.00 | 227.73 | 10,683 |
| 2025-10-02 | 250.00 | 250.00 | 245.00 | 246.00 | 225.89 | 18,563 |
| 2025-10-01 | 250.00 | 250.00 | 247.50 | 247.50 | 227.27 | 8,707 |
| 2025-09-30 | 249.00 | 250.00 | 248.50 | 249.50 | 229.11 | 4,386 |
| 2025-09-29 | 250.00 | 250.50 | 248.50 | 248.50 | 228.19 | 16,647 |
| 2025-09-26 | 254.50 | 255.00 | 253.00 | 254.00 | 228.65 | 7,893 |
| 2025-09-25 | 254.50 | 255.50 | 253.00 | 255.00 | 229.55 | 15,800 |
| 2025-09-24 | 253.50 | 254.50 | 253.00 | 254.00 | 228.65 | 4,929 |
| 2025-09-23 | 250.00 | 253.50 | 250.00 | 253.00 | 227.75 | 16,270 |
| 2025-09-22 | 251.00 | 252.50 | 249.00 | 252.00 | 226.85 | 15,419 |
| 2025-09-19 | 255.50 | 256.00 | 249.50 | 249.50 | 224.60 | 58,094 |
| 2025-09-18 | 255.50 | 255.50 | 253.50 | 255.50 | 230.00 | 13,300 |
| 2025-09-17 | 253.00 | 255.50 | 253.00 | 254.50 | 229.10 | 16,146 |
| 2025-09-16 | 252.00 | 254.00 | 252.00 | 254.00 | 228.65 | 16,712 |
| 2025-09-15 | 251.50 | 252.50 | 250.50 | 251.50 | 226.40 | 11,829 |
| 2025-09-12 | 250.00 | 252.00 | 250.00 | 252.00 | 226.85 | 17,011 |
| 2025-09-11 | 251.50 | 252.00 | 249.50 | 250.00 | 225.05 | 14,255 |
| 2025-09-10 | 252.00 | 252.50 | 250.50 | 251.50 | 226.40 | 12,859 |
| 2025-09-09 | 252.50 | 252.50 | 250.50 | 251.50 | 226.40 | 11,468 |
| 2025-09-08 | 252.00 | 253.50 | 251.50 | 252.50 | 227.30 | 7,753 |
| 2025-09-05 | 250.00 | 252.00 | 250.00 | 252.00 | 226.85 | 8,201 |
| 2025-09-04 | 249.50 | 251.00 | 249.00 | 250.50 | 225.50 | 4,654 |
| 2025-09-03 | 250.00 | 251.50 | 249.50 | 250.00 | 225.05 | 9,172 |
| 2025-09-02 | 250.50 | 252.00 | 249.50 | 250.00 | 225.05 | 12,862 |
| 2025-09-01 | 251.50 | 252.00 | 250.00 | 250.50 | 225.50 | 10,175 |
| 2025-08-29 | 253.00 | 253.00 | 250.50 | 251.00 | 225.95 | 6,831 |
| 2025-08-28 | 251.50 | 254.50 | 251.50 | 252.50 | 227.30 | 8,225 |
| 2025-08-27 | 252.50 | 253.00 | 251.00 | 251.00 | 225.95 | 3,503 |
| 2025-08-26 | 251.00 | 253.00 | 250.50 | 251.50 | 226.40 | 7,681 |
| 2025-08-25 | 252.00 | 253.00 | 250.00 | 250.50 | 225.50 | 9,642 |
| 2025-08-22 | 250.00 | 253.00 | 250.00 | 252.50 | 227.30 | 9,469 |
| 2025-08-21 | 250.50 | 251.00 | 250.00 | 250.00 | 225.05 | 3,938 |
| 2025-08-20 | 251.00 | 252.00 | 249.50 | 250.00 | 225.05 | 7,123 |
| 2025-08-19 | 251.00 | 251.00 | 249.50 | 250.50 | 225.50 | 9,795 |
| 2025-08-18 | 251.00 | 251.50 | 249.00 | 250.50 | 225.50 | 17,253 |
| 2025-08-15 | 251.50 | 252.50 | 248.00 | 249.50 | 224.60 | 11,882 |
| 2025-08-14 | 249.00 | 252.00 | 249.00 | 251.50 | 226.40 | 14,353 |
| 2025-08-13 | 248.00 | 249.50 | 247.50 | 249.50 | 224.60 | 12,132 |
| 2025-08-12 | 247.00 | 248.50 | 246.50 | 248.50 | 223.70 | 6,388 |
| 2025-08-11 | 247.50 | 248.50 | 244.00 | 247.00 | 222.34 | 25,274 |
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.