Corem Property Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 211.00 | 211.00 | 208.00 | 209.00 | 209.00 | 11,288 |
| 2026-10-16 | 213.50 | 213.50 | 210.50 | 211.00 | 211.00 | 18,368 |
| 2026-10-15 | 214.50 | 214.50 | 211.50 | 213.50 | 213.50 | 13,437 |
| 2026-10-14 | 213.00 | 215.50 | 213.00 | 215.50 | 215.50 | 15,344 |
| 2026-10-13 | 212.00 | 214.00 | 210.50 | 212.00 | 212.00 | 23,200 |
| 2026-10-12 | 222.00 | 222.00 | 212.00 | 213.00 | 213.00 | 43,689 |
| 2026-10-09 | 220.50 | 222.00 | 219.50 | 219.50 | 219.50 | 12,574 |
| 2026-10-08 | 221.50 | 222.50 | 218.00 | 220.50 | 220.50 | 32,416 |
| 2026-10-07 | 224.00 | 224.00 | 221.00 | 221.50 | 221.50 | 9,455 |
| 2026-10-06 | 223.00 | 224.50 | 223.00 | 224.50 | 224.50 | 13,437 |
| 2026-10-05 | 221.50 | 223.50 | 220.50 | 222.00 | 222.00 | 26,380 |
| 2026-10-02 | 221.50 | 221.50 | 219.00 | 221.50 | 221.50 | 33,878 |
| 2026-10-01 | 221.00 | 223.50 | 221.00 | 221.50 | 221.50 | 10,720 |
| 2026-09-30 | 226.00 | 227.50 | 222.00 | 223.00 | 223.00 | 17,380 |
| 2026-09-29 | 229.00 | 229.00 | 226.00 | 226.00 | 226.00 | 13,088 |
| 2026-09-28 | 231.50 | 232.00 | 231.00 | 231.00 | 226.00 | 10,715 |
| 2026-09-25 | 234.00 | 235.00 | 231.50 | 231.50 | 226.49 | 10,234 |
| 2026-09-24 | 236.00 | 236.00 | 232.00 | 232.00 | 226.98 | 6,410 |
| 2026-09-23 | 237.00 | 237.00 | 233.50 | 234.50 | 229.42 | 4,053 |
| 2026-09-22 | 235.50 | 236.50 | 235.50 | 236.50 | 231.38 | 7,098 |
| 2026-09-21 | 235.00 | 236.00 | 232.50 | 234.50 | 229.42 | 5,639 |
| 2026-09-18 | 235.50 | 235.50 | 233.50 | 235.00 | 229.91 | 6,067 |
| 2026-09-17 | 234.00 | 235.00 | 233.00 | 234.50 | 229.42 | 4,347 |
| 2026-09-16 | 230.50 | 235.00 | 230.50 | 234.00 | 228.94 | 9,501 |
| 2026-09-15 | 233.00 | 233.50 | 231.00 | 232.00 | 226.98 | 7,916 |
| 2026-09-14 | 230.50 | 232.00 | 230.50 | 231.00 | 226.00 | 7,900 |
| 2026-09-11 | 231.00 | 232.00 | 230.00 | 230.50 | 225.51 | 7,730 |
| 2026-09-10 | 232.50 | 233.00 | 230.00 | 230.50 | 225.51 | 10,871 |
| 2026-09-09 | 235.00 | 235.00 | 231.50 | 232.00 | 226.98 | 9,658 |
| 2026-09-08 | 235.50 | 236.00 | 233.50 | 233.50 | 228.45 | 17,771 |
| 2026-09-07 | 235.50 | 236.50 | 233.50 | 235.50 | 230.40 | 12,361 |
| 2026-09-04 | 235.00 | 235.50 | 233.50 | 235.50 | 230.40 | 10,490 |
| 2026-09-03 | 234.00 | 235.00 | 233.00 | 233.50 | 228.45 | 8,845 |
| 2026-09-02 | 233.50 | 234.50 | 233.00 | 233.00 | 227.96 | 9,802 |
| 2026-09-01 | 234.50 | 234.50 | 233.00 | 233.00 | 227.96 | 7,476 |
| 2026-08-31 | 234.00 | 235.00 | 233.50 | 234.50 | 229.42 | 14,414 |
| 2026-08-28 | 235.00 | 235.50 | 234.00 | 234.50 | 229.42 | 9,453 |
| 2026-08-27 | 234.00 | 236.00 | 233.50 | 234.50 | 229.42 | 9,090 |
| 2026-08-26 | 236.50 | 236.50 | 234.50 | 234.50 | 229.42 | 4,315 |
| 2026-08-25 | 234.50 | 237.00 | 234.00 | 236.50 | 231.38 | 12,336 |
| 2026-08-24 | 232.00 | 235.00 | 232.00 | 235.00 | 229.91 | 14,161 |
| 2026-08-21 | 230.50 | 232.00 | 230.50 | 232.00 | 226.98 | 13,963 |
| 2026-08-20 | 230.00 | 231.00 | 229.50 | 231.00 | 226.00 | 6,076 |
| 2026-08-19 | 231.50 | 231.50 | 229.50 | 229.50 | 224.53 | 7,449 |
| 2026-08-18 | 231.00 | 231.50 | 230.50 | 230.50 | 225.51 | 9,965 |
| 2026-08-17 | 230.50 | 231.50 | 230.50 | 231.00 | 226.00 | 8,709 |
| 2026-08-14 | 229.00 | 230.00 | 229.00 | 230.00 | 225.02 | 9,774 |
| 2026-08-13 | 230.00 | 230.00 | 228.50 | 230.00 | 225.02 | 7,616 |
| 2026-08-12 | 231.00 | 231.00 | 228.50 | 229.50 | 224.53 | 41,399 |
| 2026-08-11 | 232.50 | 232.50 | 230.50 | 231.00 | 226.00 | 24,120 |
| 2026-08-10 | 233.50 | 234.00 | 232.00 | 232.00 | 226.98 | 6,907 |
| 2026-08-07 | 235.00 | 235.00 | 232.00 | 233.00 | 227.96 | 5,057 |
| 2026-08-06 | 233.50 | 234.50 | 233.00 | 233.00 | 227.96 | 6,330 |
| 2026-08-05 | 234.50 | 235.00 | 233.50 | 235.00 | 229.91 | 4,181 |
| 2026-08-04 | 233.00 | 234.50 | 232.50 | 234.50 | 229.42 | 6,898 |
| 2026-08-03 | 232.50 | 233.00 | 231.00 | 233.00 | 227.96 | 7,377 |
| 2026-07-31 | 232.50 | 232.50 | 231.00 | 232.50 | 227.47 | 18,283 |
| 2026-07-30 | 230.00 | 232.50 | 230.00 | 232.50 | 227.47 | 6,899 |
| 2026-07-29 | 229.00 | 231.00 | 229.00 | 231.00 | 226.00 | 5,260 |
| 2026-07-28 | 228.00 | 229.50 | 228.00 | 229.50 | 224.53 | 6,322 |
Page 1 of 3 · 128 trading daysOlder →
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.