Corem Property Group AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	28.600	30.200	28.200	28.800	24.861	25,970
2022-01-12	28.400	29.200	27.400	28.600	24.688	80,630
2022-01-11	28.800	29.600	28.600	29.000	25.033	218,027
2022-01-10	31.400	31.400	28.800	28.800	24.861	15,741
2022-01-07	32.000	32.600	31.000	31.400	27.105	22,270
2022-01-05	32.400	32.400	32.000	32.000	27.623	5,552
2022-01-04	33.000	33.000	32.200	32.200	27.796	26,354
2022-01-03	32.600	33.200	32.400	32.800	28.314	43,047
2021-12-30	32.200	32.800	32.000	32.600	28.141	8,481
2021-12-29	32.600	32.800	31.000	32.200	27.796	18,755
2021-12-28	31.800	32.600	31.400	32.600	28.141	15,466
2021-12-27	31.400	32.200	30.200	31.800	27.451	32,690
2021-12-23	30.800	31.400	30.000	31.400	27.105	14,299
2021-12-22	30.400	31.200	30.200	31.000	26.760	26,198
2021-12-21	30.200	31.200	30.200	30.400	26.242	25,016
2021-12-20	31.400	31.400	30.200	30.200	26.069	7,799
2021-12-17	31.200	31.800	30.600	31.200	26.933	10,975
2021-12-16	31.600	32.200	30.800	30.800	26.587	21,107
2021-12-15	31.200	31.400	30.400	31.000	26.760	40,871
2021-12-14	31.000	31.600	30.600	31.200	26.933	24,038
2021-12-13	32.200	32.400	31.000	31.000	26.760	10,624
2021-12-10	32.000	32.600	31.600	31.600	27.278	7,144
2021-12-09	32.200	33.000	32.000	32.000	27.623	23,826
2021-12-08	32.400	33.200	30.800	32.400	27.968	30,409
2021-12-07	31.600	33.000	31.600	32.400	27.968	14,113
2021-12-06	32.000	33.000	31.400	31.600	27.278	21,396
2021-12-03	33.400	33.600	32.000	32.000	27.623	9,367
2021-12-02	33.600	33.600	32.800	33.400	28.832	15,166
2021-12-01	33.800	34.600	32.800	33.600	29.004	35,939
2021-11-30	33.400	35.000	32.400	33.800	29.177	32,847
2021-11-29	35.400	38.800	33.000	33.600	29.004	37,778
2021-11-26	39.000	39.000	34.200	35.400	30.558	67,010
2021-11-25	38.000	39.400	38.000	39.200	33.838	37,915
2021-11-24	38.600	39.600	36.000	38.000	32.802	42,735
2021-11-23	36.200	40.000	35.600	38.600	33.320	119,074
2021-11-22	36.200	49.800	34.200	36.000	31.076	170,066
2021-11-19	34.600	36.800	34.200	36.200	31.249	43,590
2021-11-18	32.800	35.000	32.800	34.200	29.522	52,685
2021-11-17	31.600	32.800	31.600	32.800	28.314	14,818
2021-11-16	31.600	32.200	30.800	31.600	27.278	12,840
2021-11-15	31.000	32.200	30.800	31.600	27.278	23,956
2021-11-12	30.600	31.600	30.000	30.200	26.069	24,212
2021-11-11	31.000	31.000	30.200	30.600	26.415	12,857
2021-11-10	30.800	31.000	30.000	30.800	26.587	22,054
2021-11-09	29.800	32.200	29.800	31.000	26.760	79,032
2021-11-08	29.800	30.200	29.400	29.400	25.379	22,185
2021-11-05	30.000	30.200	29.600	29.600	25.551	7,694
2021-11-04	29.200	30.200	29.200	30.000	25.897	22,188
2021-11-03	29.200	29.600	28.800	29.600	25.551	17,350
2021-11-02	29.800	29.800	28.200	28.800	24.861	24,686
2021-11-01	28.200	29.400	28.000	28.800	24.861	20,203
2021-10-29	29.000	29.400	28.200	28.200	24.343	21,526
2021-10-28	28.000	29.000	27.800	28.200	24.343	19,106
2021-10-27	28.000	28.800	27.200	28.000	24.170	24,736
2021-10-26	28.600	28.600	27.600	28.600	24.688	23,188
2021-10-25	27.600	29.200	27.600	28.600	24.688	9,758
2021-10-22	27.800	28.400	27.200	27.400	23.652	16,192
2021-10-21	26.000	27.800	26.000	27.600	23.825	17,315
2021-10-20	27.000	27.000	27.000	27.000	23.307	24,327
2021-10-19	26.800	26.800	26.800	26.800	23.134	7,010

← NewerPage 21 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0200 SEK
2026-06-29	0.0200 SEK
2026-03-30	0.0300 SEK
2025-12-29	0.0300 SEK
2025-09-29	0.0200 SEK
2025-06-27	0.0200 SEK
2025-03-28	0.0300 SEK
2024-12-27	0.0300 SEK
2024-09-27	0.0200 SEK
2024-06-27	0.0200 SEK
2024-03-27	0.1000 SEK
2023-12-28	0.1000 SEK
2023-09-28	0.1000 SEK
2023-06-29	0.1000 SEK
2023-03-30	0.1000 SEK
2022-12-29	0.1000 SEK
2022-09-29	0.1000 SEK
2022-06-29	0.1000 SEK
2022-03-30	0.1000 SEK
2021-04-30	0.6500 SEK
2020-04-29	0.6000 SEK
2019-05-06	0.4500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.