Corem Property Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 266.50 | 268.00 | 263.00 | 267.50 | 226.60 | 7,971 |
| 2024-11-13 | 265.00 | 267.00 | 264.50 | 265.00 | 224.48 | 5,757 |
| 2024-11-12 | 266.50 | 266.50 | 262.00 | 265.00 | 224.48 | 6,993 |
| 2024-11-11 | 263.50 | 267.00 | 262.00 | 267.00 | 226.18 | 15,297 |
| 2024-11-08 | 266.00 | 269.50 | 263.00 | 263.50 | 223.21 | 12,733 |
| 2024-11-07 | 266.50 | 269.50 | 264.50 | 266.00 | 225.33 | 9,766 |
| 2024-11-06 | 266.50 | 268.50 | 264.00 | 266.00 | 225.33 | 16,095 |
| 2024-11-05 | 267.50 | 270.50 | 266.00 | 266.50 | 225.75 | 8,071 |
| 2024-11-04 | 271.00 | 274.00 | 266.00 | 267.00 | 226.18 | 23,838 |
| 2024-11-01 | 271.00 | 273.00 | 268.50 | 271.00 | 229.56 | 13,301 |
| 2024-10-31 | 273.00 | 275.50 | 266.50 | 271.00 | 229.56 | 14,848 |
| 2024-10-30 | 276.50 | 282.50 | 271.50 | 273.00 | 231.26 | 31,690 |
| 2024-10-29 | 266.00 | 278.00 | 265.00 | 274.50 | 232.53 | 23,756 |
| 2024-10-28 | 267.50 | 271.50 | 265.50 | 266.50 | 225.75 | 10,982 |
| 2024-10-25 | 273.00 | 274.00 | 266.00 | 268.00 | 227.02 | 11,647 |
| 2024-10-24 | 271.50 | 274.50 | 271.00 | 272.50 | 230.83 | 2,763 |
| 2024-10-23 | 271.50 | 274.50 | 271.00 | 272.50 | 230.83 | 1,658 |
| 2024-10-22 | 275.00 | 275.00 | 270.00 | 272.00 | 230.41 | 8,472 |
| 2024-10-21 | 276.50 | 276.50 | 273.50 | 275.00 | 232.95 | 3,535 |
| 2024-10-18 | 276.00 | 278.00 | 275.00 | 276.00 | 233.80 | 4,636 |
| 2024-10-17 | 270.50 | 276.00 | 270.50 | 272.50 | 230.83 | 5,209 |
| 2024-10-16 | 275.50 | 277.00 | 272.50 | 272.50 | 230.83 | 2,317 |
| 2024-10-15 | 276.00 | 280.00 | 274.00 | 275.50 | 233.38 | 13,881 |
| 2024-10-14 | 267.50 | 274.00 | 267.00 | 273.50 | 231.68 | 9,783 |
| 2024-10-11 | 264.50 | 267.50 | 264.00 | 265.50 | 224.91 | 4,751 |
| 2024-10-10 | 270.50 | 270.50 | 261.00 | 264.00 | 223.63 | 20,271 |
| 2024-10-09 | 275.00 | 275.50 | 267.50 | 270.00 | 228.72 | 19,861 |
| 2024-10-08 | 273.00 | 277.50 | 272.00 | 275.00 | 232.95 | 9,601 |
| 2024-10-07 | 274.00 | 275.00 | 271.00 | 272.00 | 230.41 | 11,912 |
| 2024-10-04 | 278.00 | 279.50 | 265.00 | 274.00 | 232.11 | 76,479 |
| 2024-10-03 | 293.00 | 294.50 | 268.00 | 278.00 | 235.49 | 73,672 |
| 2024-10-02 | 292.00 | 296.00 | 290.50 | 293.00 | 248.20 | 11,547 |
| 2024-10-01 | 289.00 | 294.00 | 289.00 | 292.00 | 247.35 | 8,260 |
| 2024-09-30 | 292.00 | 292.00 | 287.50 | 288.50 | 244.39 | 8,976 |
| 2024-09-27 | 290.50 | 294.00 | 290.00 | 291.00 | 246.51 | 5,565 |
| 2024-09-26 | 296.00 | 296.50 | 293.00 | 294.50 | 245.24 | 9,323 |
| 2024-09-25 | 293.50 | 296.50 | 292.50 | 295.00 | 245.65 | 13,076 |
| 2024-09-24 | 290.50 | 296.00 | 290.00 | 292.50 | 243.57 | 13,654 |
| 2024-09-23 | 294.00 | 295.00 | 288.00 | 290.50 | 241.90 | 15,849 |
| 2024-09-20 | 285.50 | 293.50 | 282.00 | 293.50 | 244.40 | 16,371 |
| 2024-09-19 | 279.00 | 287.50 | 279.00 | 285.50 | 237.74 | 10,619 |
| 2024-09-18 | 279.00 | 280.00 | 278.50 | 279.00 | 232.33 | 4,093 |
| 2024-09-17 | 279.00 | 280.00 | 279.00 | 279.00 | 232.33 | 9,424 |
| 2024-09-16 | 278.50 | 280.00 | 277.00 | 278.50 | 231.91 | 10,295 |
| 2024-09-13 | 274.00 | 278.50 | 273.00 | 278.00 | 231.50 | 8,843 |
| 2024-09-12 | 274.00 | 277.00 | 272.00 | 272.00 | 226.50 | 5,712 |
| 2024-09-11 | 272.00 | 274.00 | 270.00 | 273.00 | 227.33 | 6,137 |
| 2024-09-10 | 277.00 | 277.00 | 272.50 | 272.50 | 226.92 | 7,750 |
| 2024-09-09 | 271.50 | 275.50 | 269.00 | 275.00 | 229.00 | 9,481 |
| 2024-09-06 | 267.00 | 273.00 | 265.50 | 271.50 | 226.08 | 14,082 |
| 2024-09-05 | 266.00 | 267.50 | 265.50 | 267.00 | 222.34 | 3,960 |
| 2024-09-04 | 266.00 | 266.50 | 262.50 | 265.00 | 220.67 | 9,576 |
| 2024-09-03 | 269.00 | 269.00 | 265.00 | 266.00 | 221.50 | 9,638 |
| 2024-09-02 | 269.50 | 270.00 | 267.50 | 268.50 | 223.58 | 3,354 |
| 2024-08-30 | 269.50 | 270.00 | 268.50 | 269.50 | 224.42 | 5,953 |
| 2024-08-29 | 266.50 | 270.00 | 266.50 | 267.50 | 222.75 | 7,781 |
| 2024-08-28 | 264.50 | 267.00 | 264.50 | 266.50 | 221.92 | 10,970 |
| 2024-08-27 | 263.00 | 266.50 | 262.50 | 264.50 | 220.25 | 11,419 |
| 2024-08-26 | 258.50 | 263.00 | 258.50 | 263.00 | 219.01 | 7,382 |
| 2024-08-23 | 260.00 | 260.00 | 258.50 | 258.50 | 215.26 | 14,957 |
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.