Corem Property Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 251.50 | 251.50 | 248.50 | 248.50 | 223.70 | 5,408 |
| 2025-08-07 | 251.00 | 251.50 | 249.50 | 250.00 | 225.05 | 8,231 |
| 2025-08-06 | 249.50 | 251.00 | 248.50 | 249.50 | 224.60 | 9,468 |
| 2025-08-05 | 249.50 | 250.50 | 247.00 | 248.00 | 223.25 | 13,819 |
| 2025-08-04 | 246.00 | 249.50 | 246.00 | 249.00 | 224.15 | 17,249 |
| 2025-08-01 | 244.00 | 246.50 | 242.50 | 246.50 | 221.89 | 11,263 |
| 2025-07-31 | 246.00 | 247.50 | 244.50 | 245.00 | 220.54 | 4,764 |
| 2025-07-30 | 245.00 | 247.00 | 244.00 | 246.50 | 221.89 | 7,514 |
| 2025-07-29 | 246.00 | 246.50 | 242.00 | 245.50 | 220.99 | 16,220 |
| 2025-07-28 | 245.50 | 247.00 | 245.00 | 246.00 | 221.44 | 5,184 |
| 2025-07-25 | 244.50 | 246.00 | 243.00 | 245.50 | 220.99 | 15,459 |
| 2025-07-24 | 242.00 | 245.50 | 241.00 | 244.50 | 220.09 | 17,468 |
| 2025-07-23 | 241.00 | 242.50 | 240.50 | 241.00 | 216.94 | 4,889 |
| 2025-07-22 | 239.50 | 241.50 | 239.00 | 240.50 | 216.49 | 10,902 |
| 2025-07-21 | 237.00 | 239.50 | 236.00 | 239.50 | 215.59 | 10,050 |
| 2025-07-18 | 240.00 | 240.00 | 237.00 | 237.00 | 213.34 | 19,006 |
| 2025-07-17 | 242.50 | 243.50 | 240.00 | 241.50 | 217.39 | 14,131 |
| 2025-07-16 | 242.00 | 243.50 | 241.00 | 241.50 | 217.39 | 6,845 |
| 2025-07-15 | 243.00 | 244.00 | 242.00 | 242.00 | 217.84 | 6,022 |
| 2025-07-14 | 247.00 | 247.00 | 242.50 | 242.50 | 218.29 | 19,854 |
| 2025-07-11 | 248.00 | 248.00 | 244.50 | 247.00 | 222.34 | 7,032 |
| 2025-07-10 | 249.00 | 249.00 | 247.00 | 247.00 | 222.34 | 4,387 |
| 2025-07-09 | 248.00 | 248.00 | 245.50 | 247.00 | 222.34 | 21,684 |
| 2025-07-08 | 250.00 | 250.00 | 247.50 | 248.00 | 223.25 | 6,138 |
| 2025-07-07 | 250.00 | 251.50 | 249.00 | 249.00 | 224.15 | 7,227 |
| 2025-07-04 | 251.50 | 253.00 | 250.50 | 251.50 | 226.40 | 6,841 |
| 2025-07-03 | 251.00 | 252.50 | 249.00 | 251.50 | 226.40 | 12,280 |
| 2025-07-02 | 249.00 | 251.00 | 248.00 | 250.00 | 225.05 | 16,383 |
| 2025-07-01 | 247.00 | 251.50 | 247.00 | 248.50 | 223.70 | 8,273 |
| 2025-06-30 | 251.00 | 253.00 | 245.00 | 247.00 | 222.34 | 21,461 |
| 2025-06-27 | 250.00 | 251.00 | 248.00 | 250.50 | 225.50 | 10,811 |
| 2025-06-26 | 253.00 | 254.50 | 251.00 | 254.00 | 224.15 | 15,642 |
| 2025-06-25 | 252.00 | 253.50 | 252.00 | 253.00 | 223.26 | 7,747 |
| 2025-06-24 | 250.00 | 253.00 | 250.00 | 250.50 | 221.06 | 26,669 |
| 2025-06-23 | 250.50 | 252.00 | 248.50 | 249.00 | 219.73 | 13,049 |
| 2025-06-19 | 248.00 | 251.50 | 246.50 | 251.50 | 221.94 | 50,174 |
| 2025-06-18 | 245.50 | 250.50 | 245.50 | 247.50 | 218.41 | 18,444 |
| 2025-06-17 | 242.50 | 248.00 | 242.50 | 245.50 | 216.64 | 19,409 |
| 2025-06-16 | 241.00 | 242.50 | 240.00 | 241.00 | 212.67 | 6,136 |
| 2025-06-13 | 243.00 | 245.00 | 240.50 | 241.00 | 212.67 | 8,892 |
| 2025-06-12 | 248.00 | 248.00 | 244.50 | 245.00 | 216.20 | 4,341 |
| 2025-06-11 | 243.50 | 251.00 | 243.50 | 248.00 | 218.85 | 31,866 |
| 2025-06-10 | 244.50 | 244.50 | 242.00 | 243.00 | 214.44 | 4,059 |
| 2025-06-09 | 242.50 | 244.50 | 241.00 | 244.50 | 215.76 | 11,206 |
| 2025-06-05 | 240.50 | 243.00 | 240.00 | 241.00 | 212.67 | 9,224 |
| 2025-06-04 | 239.50 | 241.50 | 239.00 | 240.00 | 211.79 | 7,589 |
| 2025-06-03 | 238.50 | 240.00 | 237.00 | 238.00 | 210.03 | 7,193 |
| 2025-06-02 | 236.50 | 238.50 | 236.00 | 237.50 | 209.58 | 4,862 |
| 2025-05-30 | 236.00 | 238.00 | 236.00 | 236.00 | 208.26 | 3,769 |
| 2025-05-28 | 236.50 | 236.50 | 233.50 | 235.00 | 207.38 | 6,958 |
| 2025-05-27 | 237.00 | 238.50 | 235.00 | 235.50 | 207.82 | 4,668 |
| 2025-05-26 | 236.00 | 238.50 | 234.50 | 237.00 | 209.14 | 29,877 |
| 2025-05-23 | 240.50 | 242.50 | 235.00 | 236.00 | 208.26 | 9,119 |
| 2025-05-22 | 242.00 | 242.50 | 239.50 | 240.50 | 212.23 | 3,171 |
| 2025-05-21 | 243.00 | 243.00 | 240.00 | 242.50 | 214.00 | 7,708 |
| 2025-05-20 | 241.00 | 243.00 | 240.00 | 241.50 | 213.11 | 6,725 |
| 2025-05-19 | 243.50 | 243.50 | 240.00 | 241.00 | 212.67 | 9,671 |
| 2025-05-16 | 243.50 | 245.00 | 241.00 | 243.50 | 214.88 | 3,763 |
| 2025-05-15 | 241.00 | 243.00 | 240.00 | 242.50 | 214.00 | 6,605 |
| 2025-05-14 | 239.00 | 243.00 | 236.00 | 241.00 | 212.67 | 6,866 |
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.