Corem Property Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 239.00 | 243.00 | 236.00 | 241.00 | 212.67 | 6,866 |
| 2025-05-13 | 237.50 | 239.50 | 235.00 | 238.00 | 210.03 | 5,521 |
| 2025-05-12 | 232.00 | 238.00 | 232.00 | 236.50 | 208.70 | 8,005 |
| 2025-05-09 | 229.50 | 232.00 | 227.50 | 230.50 | 203.41 | 6,098 |
| 2025-05-08 | 225.00 | 229.50 | 225.00 | 229.50 | 202.52 | 5,614 |
| 2025-05-07 | 226.00 | 226.50 | 224.00 | 225.00 | 198.55 | 4,495 |
| 2025-05-06 | 225.50 | 226.00 | 220.00 | 224.50 | 198.11 | 8,699 |
| 2025-05-05 | 225.50 | 227.00 | 224.00 | 224.50 | 198.11 | 7,057 |
| 2025-05-02 | 225.50 | 227.00 | 222.00 | 224.50 | 198.11 | 11,072 |
| 2025-04-30 | 224.00 | 225.00 | 222.00 | 223.00 | 196.79 | 8,859 |
| 2025-04-29 | 224.00 | 226.00 | 222.00 | 225.00 | 198.55 | 5,000 |
| 2025-04-28 | 223.50 | 224.00 | 219.00 | 222.50 | 196.35 | 13,548 |
| 2025-04-25 | 218.00 | 223.50 | 217.50 | 221.50 | 195.47 | 7,143 |
| 2025-04-24 | 218.50 | 220.00 | 217.00 | 217.00 | 191.49 | 4,269 |
| 2025-04-23 | 209.50 | 219.50 | 209.50 | 219.00 | 193.26 | 13,129 |
| 2025-04-22 | 219.00 | 219.00 | 207.00 | 211.50 | 186.64 | 20,660 |
| 2025-04-17 | 218.00 | 218.50 | 213.50 | 216.00 | 190.61 | 6,142 |
| 2025-04-16 | 219.50 | 219.50 | 217.00 | 218.00 | 192.38 | 6,486 |
| 2025-04-15 | 221.00 | 224.50 | 217.50 | 220.00 | 194.14 | 22,679 |
| 2025-04-14 | 217.00 | 223.00 | 217.00 | 222.50 | 196.35 | 15,196 |
| 2025-04-11 | 212.00 | 216.00 | 211.00 | 215.00 | 189.73 | 5,156 |
| 2025-04-10 | 215.50 | 220.00 | 211.00 | 212.00 | 187.08 | 19,368 |
| 2025-04-09 | 224.00 | 224.00 | 205.00 | 205.00 | 180.90 | 29,006 |
| 2025-04-08 | 224.00 | 226.00 | 219.00 | 226.00 | 199.44 | 15,672 |
| 2025-04-07 | 230.00 | 230.00 | 215.00 | 221.00 | 195.02 | 47,470 |
| 2025-04-04 | 231.50 | 231.50 | 221.00 | 230.00 | 202.97 | 18,877 |
| 2025-04-03 | 231.00 | 233.00 | 227.00 | 231.50 | 204.29 | 21,752 |
| 2025-04-02 | 235.00 | 235.50 | 230.00 | 231.00 | 203.85 | 8,220 |
| 2025-04-01 | 235.00 | 235.00 | 230.00 | 232.50 | 205.17 | 8,064 |
| 2025-03-31 | 231.50 | 234.00 | 228.00 | 234.00 | 206.50 | 8,289 |
| 2025-03-28 | 230.00 | 235.00 | 230.00 | 234.00 | 206.50 | 3,168 |
| 2025-03-27 | 237.50 | 238.00 | 234.50 | 234.50 | 202.52 | 3,512 |
| 2025-03-26 | 241.00 | 241.00 | 236.00 | 237.50 | 205.12 | 4,095 |
| 2025-03-25 | 238.00 | 241.00 | 237.50 | 240.00 | 207.27 | 4,793 |
| 2025-03-24 | 241.00 | 242.00 | 236.00 | 240.00 | 207.27 | 7,017 |
| 2025-03-21 | 240.00 | 241.50 | 233.50 | 233.50 | 201.66 | 6,663 |
| 2025-03-20 | 240.00 | 242.00 | 238.50 | 239.50 | 206.84 | 5,775 |
| 2025-03-19 | 234.50 | 241.50 | 234.00 | 239.00 | 206.41 | 10,540 |
| 2025-03-18 | 231.50 | 235.00 | 231.00 | 233.50 | 201.66 | 4,490 |
| 2025-03-17 | 230.50 | 232.50 | 229.00 | 231.00 | 199.50 | 6,261 |
| 2025-03-14 | 226.00 | 230.50 | 226.00 | 229.50 | 198.21 | 8,295 |
| 2025-03-13 | 224.50 | 228.50 | 221.50 | 225.00 | 194.32 | 10,832 |
| 2025-03-12 | 227.50 | 229.50 | 223.50 | 224.50 | 193.89 | 27,667 |
| 2025-03-11 | 232.50 | 234.00 | 227.00 | 228.00 | 196.91 | 20,044 |
| 2025-03-10 | 235.00 | 235.00 | 231.00 | 233.00 | 201.23 | 17,498 |
| 2025-03-07 | 237.00 | 238.00 | 234.00 | 236.50 | 204.25 | 8,276 |
| 2025-03-06 | 239.00 | 239.00 | 233.50 | 237.00 | 204.68 | 12,358 |
| 2025-03-05 | 242.00 | 242.50 | 239.00 | 239.50 | 206.84 | 19,901 |
| 2025-03-04 | 244.00 | 244.00 | 237.00 | 243.50 | 210.30 | 16,385 |
| 2025-03-03 | 244.50 | 245.50 | 241.50 | 244.00 | 210.73 | 9,150 |
| 2025-02-28 | 243.50 | 245.00 | 242.50 | 245.00 | 211.59 | 5,604 |
| 2025-02-27 | 245.00 | 245.00 | 242.50 | 244.00 | 210.73 | 6,500 |
| 2025-02-26 | 243.00 | 245.50 | 243.00 | 244.00 | 210.73 | 9,397 |
| 2025-02-25 | 242.50 | 245.50 | 240.00 | 243.00 | 209.87 | 10,233 |
| 2025-02-24 | 235.00 | 244.00 | 235.00 | 242.00 | 209.00 | 17,364 |
| 2025-02-21 | 235.50 | 238.00 | 234.50 | 237.00 | 204.68 | 9,544 |
| 2025-02-20 | 236.00 | 238.00 | 233.00 | 236.00 | 203.82 | 14,855 |
| 2025-02-19 | 237.50 | 239.00 | 235.00 | 236.00 | 203.82 | 11,071 |
| 2025-02-18 | 236.00 | 238.00 | 235.00 | 236.50 | 204.25 | 8,888 |
| 2025-02-17 | 235.50 | 240.50 | 235.00 | 236.00 | 203.82 | 16,230 |
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.