Corem Property Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 239.50 | 239.50 | 236.50 | 238.00 | 205.55 | 12,557 |
| 2025-02-13 | 236.00 | 242.50 | 236.00 | 239.00 | 206.41 | 21,685 |
| 2025-02-12 | 241.00 | 241.00 | 231.50 | 234.00 | 202.09 | 55,433 |
| 2025-02-11 | 241.50 | 242.50 | 240.50 | 241.50 | 208.57 | 11,693 |
| 2025-02-10 | 243.50 | 245.50 | 242.50 | 242.50 | 209.43 | 8,230 |
| 2025-02-07 | 243.50 | 244.00 | 240.00 | 243.00 | 209.87 | 7,434 |
| 2025-02-06 | 244.50 | 244.50 | 242.00 | 243.50 | 210.30 | 4,222 |
| 2025-02-05 | 240.00 | 245.50 | 239.00 | 244.50 | 211.16 | 10,587 |
| 2025-02-04 | 242.00 | 242.50 | 240.00 | 240.00 | 207.27 | 4,258 |
| 2025-02-03 | 242.50 | 243.50 | 240.00 | 243.00 | 209.87 | 7,949 |
| 2025-01-31 | 243.50 | 245.50 | 241.00 | 244.50 | 211.16 | 7,089 |
| 2025-01-30 | 244.00 | 246.00 | 241.00 | 244.50 | 211.16 | 14,212 |
| 2025-01-29 | 242.50 | 245.50 | 241.00 | 244.00 | 210.73 | 9,510 |
| 2025-01-28 | 238.00 | 243.00 | 235.50 | 242.50 | 209.43 | 9,602 |
| 2025-01-27 | 243.00 | 243.00 | 238.00 | 239.50 | 206.84 | 10,431 |
| 2025-01-24 | 243.50 | 243.50 | 241.00 | 242.50 | 209.43 | 7,633 |
| 2025-01-23 | 235.50 | 243.50 | 235.00 | 243.50 | 210.30 | 20,291 |
| 2025-01-22 | 238.00 | 241.00 | 230.50 | 234.50 | 202.52 | 57,006 |
| 2025-01-21 | 242.50 | 243.50 | 233.50 | 237.50 | 205.12 | 52,542 |
| 2025-01-20 | 246.50 | 247.50 | 240.00 | 242.50 | 209.43 | 39,508 |
| 2025-01-17 | 253.00 | 254.00 | 243.00 | 247.50 | 213.75 | 67,875 |
| 2025-01-16 | 254.50 | 255.50 | 251.50 | 253.00 | 218.50 | 5,773 |
| 2025-01-15 | 250.50 | 253.50 | 250.00 | 253.00 | 218.50 | 12,385 |
| 2025-01-14 | 251.00 | 254.00 | 248.00 | 249.50 | 215.48 | 19,887 |
| 2025-01-13 | 256.00 | 256.00 | 250.50 | 253.00 | 218.50 | 14,003 |
| 2025-01-10 | 257.00 | 257.00 | 251.00 | 256.00 | 221.09 | 23,390 |
| 2025-01-09 | 260.00 | 260.00 | 257.50 | 259.00 | 223.68 | 6,821 |
| 2025-01-08 | 262.00 | 263.00 | 254.00 | 260.00 | 224.55 | 7,238 |
| 2025-01-07 | 264.00 | 264.50 | 260.00 | 262.00 | 226.28 | 9,114 |
| 2025-01-03 | 262.00 | 264.00 | 259.00 | 264.00 | 228.00 | 10,240 |
| 2025-01-02 | 259.00 | 262.00 | 257.00 | 262.00 | 226.28 | 5,221 |
| 2024-12-30 | 260.00 | 261.00 | 257.00 | 258.00 | 222.82 | 11,119 |
| 2024-12-27 | 259.50 | 261.50 | 258.00 | 261.00 | 225.41 | 14,996 |
| 2024-12-23 | 262.50 | 266.00 | 255.00 | 262.50 | 222.36 | 24,352 |
| 2024-12-20 | 261.50 | 264.50 | 258.50 | 263.00 | 222.79 | 6,396 |
| 2024-12-19 | 262.00 | 265.00 | 260.00 | 262.00 | 221.94 | 10,661 |
| 2024-12-18 | 262.00 | 265.50 | 260.00 | 263.50 | 223.21 | 5,874 |
| 2024-12-17 | 261.50 | 262.00 | 256.50 | 262.00 | 221.94 | 6,992 |
| 2024-12-16 | 263.00 | 265.00 | 258.50 | 261.00 | 221.09 | 13,862 |
| 2024-12-13 | 265.00 | 265.50 | 260.00 | 263.00 | 222.79 | 12,704 |
| 2024-12-12 | 264.00 | 268.00 | 264.00 | 265.00 | 224.48 | 6,363 |
| 2024-12-11 | 268.00 | 269.50 | 263.00 | 263.00 | 222.79 | 20,481 |
| 2024-12-10 | 270.00 | 271.00 | 267.00 | 268.50 | 227.45 | 9,578 |
| 2024-12-09 | 270.50 | 273.00 | 269.50 | 271.50 | 229.99 | 4,093 |
| 2024-12-06 | 273.00 | 274.00 | 270.00 | 272.50 | 230.83 | 7,859 |
| 2024-12-05 | 272.00 | 274.00 | 269.00 | 270.00 | 228.72 | 10,136 |
| 2024-12-04 | 273.00 | 276.00 | 267.50 | 270.50 | 229.14 | 15,967 |
| 2024-12-03 | 270.00 | 274.50 | 270.00 | 273.00 | 231.26 | 5,575 |
| 2024-12-02 | 272.50 | 274.50 | 269.50 | 271.00 | 229.56 | 3,952 |
| 2024-11-29 | 273.50 | 275.00 | 270.50 | 270.50 | 229.14 | 7,759 |
| 2024-11-28 | 271.00 | 273.50 | 270.50 | 272.00 | 230.41 | 4,960 |
| 2024-11-27 | 266.50 | 273.00 | 266.00 | 270.00 | 228.72 | 6,733 |
| 2024-11-26 | 264.00 | 268.50 | 263.50 | 266.50 | 225.75 | 10,218 |
| 2024-11-25 | 262.00 | 264.00 | 260.00 | 263.50 | 223.21 | 3,111 |
| 2024-11-22 | 258.00 | 263.00 | 258.00 | 262.00 | 221.94 | 3,757 |
| 2024-11-21 | 258.00 | 259.00 | 254.50 | 256.50 | 217.28 | 9,312 |
| 2024-11-20 | 259.50 | 262.50 | 258.00 | 258.00 | 218.55 | 7,400 |
| 2024-11-19 | 265.00 | 265.00 | 257.00 | 259.00 | 219.40 | 14,456 |
| 2024-11-18 | 268.50 | 268.50 | 261.50 | 264.50 | 224.06 | 6,849 |
| 2024-11-15 | 267.50 | 271.00 | 265.00 | 267.00 | 226.18 | 13,767 |
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.