Stockholm - Delayed Quote
SEK
Corem Property Group AB (publ) (CORE-PREF.ST)
191.00
-0.60
(-0.31%)
At close: October 30 at 12:59:45 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
191.00
194.60
190.60
191.00
191.00
7,363
Oct 29, 2026
191.00
195.00
190.60
191.60
191.60
17,398
Oct 28, 2026
192.00
192.00
189.00
191.60
191.60
32,014
Oct 27, 2026
190.80
195.20
190.80
192.80
192.80
19,758
Oct 26, 2026
193.80
196.80
187.80
192.80
192.80
52,186
Oct 23, 2026
199.80
199.80
191.60
195.60
195.60
53,054
Oct 22, 2026
208.00
208.50
199.60
200.50
200.50
56,441
Oct 21, 2026
209.50
211.00
208.00
208.50
208.50
15,945
Oct 20, 2026
209.00
211.50
208.00
208.50
208.50
17,544
Oct 19, 2026
211.00
211.00
208.00
209.00
209.00
11,600
Oct 16, 2026
213.50
213.50
210.50
211.00
211.00
19,439
Oct 15, 2026
214.50
214.50
211.50
213.50
213.50
13,437
Oct 14, 2026
213.00
215.50
213.00
215.50
215.50
15,344
Oct 13, 2026
212.00
214.00
210.50
212.00
212.00
23,200
Oct 12, 2026
222.00
222.00
212.00
213.00
213.00
43,689
Oct 9, 2026
220.50
222.00
219.50
219.50
219.50
12,574
Oct 8, 2026
221.50
222.50
218.00
220.50
220.50
32,416
Oct 7, 2026
224.00
224.00
221.00
221.50
221.50
9,455
Oct 6, 2026
223.00
224.50
223.00
224.50
224.50
13,437
Oct 5, 2026
221.50
223.50
220.50
222.00
222.00
26,380
Oct 2, 2026
221.50
221.50
219.00
221.50
221.50
33,878
Oct 1, 2026
221.00
223.50
221.00
221.50
221.50
10,720
Sep 30, 2026
226.00
227.50
222.00
223.00
223.00
17,380
Sep 29, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
229.00
229.00
226.00
226.00
226.00
13,088
Sep 28, 2026
231.50
232.00
231.00
231.00
226.00
10,715
Sep 25, 2026
234.00
235.00
231.50
231.50
226.49
10,234
Sep 24, 2026
236.00
236.00
232.00
232.00
226.98
6,410
Sep 23, 2026
237.00
237.00
233.50
234.50
229.42
4,053
Sep 22, 2026
235.50
236.50
235.50
236.50
231.38
7,098
Sep 21, 2026
235.00
236.00
232.50
234.50
229.42
5,639
Sep 18, 2026
235.50
235.50
233.50
235.00
229.91
6,067
Sep 17, 2026
234.00
235.00
233.00
234.50
229.42
4,347
Sep 16, 2026
230.50
235.00
230.50
234.00
228.94
9,501
Sep 15, 2026
233.00
233.50
231.00
232.00
226.98
7,916
Sep 14, 2026
230.50
232.00
230.50
231.00
226.00
7,900
Sep 11, 2026
231.00
232.00
230.00
230.50
225.51
7,730
Sep 10, 2026
232.50
233.00
230.00
230.50
225.51
10,871
Sep 9, 2026
235.00
235.00
231.50
232.00
226.98
9,658
Sep 8, 2026
235.50
236.00
233.50
233.50
228.45
17,771
Sep 7, 2026
235.50
236.50
233.50
235.50
230.40
12,361
Sep 4, 2026
235.00
235.50
233.50
235.50
230.40
10,490
Sep 3, 2026
234.00
235.00
233.00
233.50
228.45
8,845
Sep 2, 2026
233.50
234.50
233.00
233.00
227.96
9,802
Sep 1, 2026
234.50
234.50
233.00
233.00
227.96
7,476
Aug 31, 2026
234.00
235.00
233.50
234.50
229.42
14,414
Aug 28, 2026
235.00
235.50
234.00
234.50
229.42
9,453
Aug 27, 2026
234.00
236.00
233.50
234.50
229.42
9,090
Aug 26, 2026
236.50
236.50
234.50
234.50
229.42
4,315
Aug 25, 2026
234.50
237.00
234.00
236.50
231.38
12,336
Aug 24, 2026
232.00
235.00
232.00
235.00
229.91
14,161
Aug 21, 2026
230.50
232.00
230.50
232.00
226.98
13,963
Aug 20, 2026
230.00
231.00
229.50
231.00
226.00
6,076
Aug 19, 2026
231.50
231.50
229.50
229.50
224.53
7,449
Aug 18, 2026
231.00
231.50
230.50
230.50
225.51
9,965
Aug 17, 2026
230.50
231.50
230.50
231.00
226.00
8,709
Aug 14, 2026
229.00
230.00
229.00
230.00
225.02
9,774
Aug 13, 2026
230.00
230.00
228.50
230.00
225.02
7,616
Aug 12, 2026
231.00
231.00
228.50
229.50
224.53
41,399
Aug 11, 2026
232.50
232.50
230.50
231.00
226.00
24,120
Aug 10, 2026
233.50
234.00
232.00
232.00
226.98
6,907
Aug 7, 2026
235.00
235.00
232.00
233.00
227.96
5,057
Aug 6, 2026
233.50
234.50
233.00
233.00
227.96
6,330
Aug 5, 2026
234.50
235.00
233.50
235.00
229.91
4,181
Aug 4, 2026
233.00
234.50
232.50
234.50
229.42
6,898
Aug 3, 2026
232.50
233.00
231.00
233.00
227.96
7,377
Jul 31, 2026
232.50
232.50
231.00
232.50
227.47
18,283
Jul 30, 2026
230.00
232.50
230.00
232.50
227.47
6,899
Jul 29, 2026
229.00
231.00
229.00
231.00
226.00
5,260
Jul 28, 2026
228.00
229.50
228.00
229.50
224.53
6,322
Jul 27, 2026
227.00
228.00
226.00
228.00
223.06
11,766
Jul 24, 2026
227.50
227.50
226.00
227.00
222.09
9,150
Jul 23, 2026
228.00
228.50
226.50
227.00
222.09
11,743
Jul 22, 2026
229.00
229.00
227.00
227.50
222.58
6,476
Jul 21, 2026
228.50
229.00
228.00
228.00
223.06
8,521
Jul 20, 2026
229.50
229.50
228.00
228.50
223.55
6,804
Jul 17, 2026
230.50
231.00
229.50
230.00
225.02
3,227
Jul 16, 2026
230.00
231.50
230.00
230.00
225.02
7,202
Jul 15, 2026
231.50
231.50
230.00
231.00
226.00
7,158
Jul 14, 2026
230.50
231.50
230.00
231.50
226.49
4,170
Jul 13, 2026
231.50
232.00
230.50
231.00
226.00
4,185
Jul 10, 2026
231.00
232.00
230.50
231.50
226.49
1,939
Jul 9, 2026
231.00
231.00
230.00
231.00
226.00
4,168
Jul 8, 2026
231.00
231.50
229.50
231.00
226.00
5,162
Jul 7, 2026
231.00
232.00
230.50
230.50
225.51
5,958
Jul 6, 2026
232.50
232.50
230.00
230.50
225.51
11,111
Jul 3, 2026
232.50
233.00
231.50
232.00
226.98
4,888
Jul 2, 2026
230.50
232.50
229.50
232.50
227.47
17,949
Jul 1, 2026
231.50
231.50
229.50
230.00
225.02
9,503
Jun 30, 2026
230.50
232.00
230.00
231.00
226.00
9,067
Jun 29, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
233.00
233.50
230.50
230.50
225.51
15,253
Jun 26, 2026
235.00
236.50
233.00
235.50
225.51
20,560
Jun 25, 2026
235.50
236.00
232.50
233.00
223.12
18,578
Jun 24, 2026
235.50
237.00
234.50
234.50
224.55
13,761
Jun 23, 2026
236.00
236.00
234.00
235.00
225.03
58,841
Jun 22, 2026
232.50
236.00
231.50
234.00
224.07
23,744
Jun 18, 2026
234.00
235.00
231.00
232.50
222.64
15,357
Jun 17, 2026
233.50
234.50
232.00
233.50
223.60
7,192
Jun 16, 2026
235.50
235.50
231.00
233.50
223.60
17,481
Jun 15, 2026
235.50
238.50
234.50
234.50
224.55
15,169
Jun 12, 2026
235.50
236.50
234.50
235.50
225.51
12,193
Jun 11, 2026
234.00
236.00
234.00
235.00
225.03
5,837
Jun 10, 2026
231.50
236.50
231.00
235.00
225.03
10,567
Jun 9, 2026
232.50
234.50
231.50
233.00
223.12
9,463
Jun 8, 2026
234.50
234.50
231.00
231.50
221.68
17,322
Jun 5, 2026
232.50
235.50
232.00
234.50
224.55
12,053
Jun 4, 2026
230.50
232.00
230.00
232.00
222.16
6,610
Jun 3, 2026
233.00
234.50
228.00
230.50
220.72
35,955
Jun 2, 2026
234.00
235.00
233.00
233.50
223.60
12,246
Jun 1, 2026
237.00
237.00
233.00
234.00
224.07
34,866
May 29, 2026
237.00
239.00
237.00
238.00
227.90
5,451
May 28, 2026
238.00
238.50
236.00
237.00
226.95
11,916
May 27, 2026
233.50
240.00
233.50
238.00
227.90
22,168
May 26, 2026
236.50
238.00
230.00
233.50
223.60
56,680
May 25, 2026
251.00
251.50
233.50
238.50
228.38
100,311
May 22, 2026
250.50
251.50
250.50
251.00
240.35
5,437
May 21, 2026
249.50
251.50
249.00
251.50
240.83
11,710
May 20, 2026
247.00
250.50
246.50
248.50
237.96
14,889
May 19, 2026
246.50
248.50
245.00
248.50
237.96
9,432
May 18, 2026
245.50
247.50
244.50
244.50
234.13
26,917
May 15, 2026
247.00
247.00
245.50
245.50
235.09
6,265
May 13, 2026
246.50
247.00
245.50
247.00
236.52
2,688
May 12, 2026
245.50
247.00
245.00
245.50
235.09
14,581
May 11, 2026
244.00
246.00
244.00
246.00
235.57
6,273
May 8, 2026
246.50
247.00
244.00
244.00
233.65
14,542
May 7, 2026
245.50
246.50
244.00
246.50
236.04
8,498
May 6, 2026
243.50
246.00
243.00
245.50
235.09
14,718
May 5, 2026
239.00
243.00
239.00
242.50
232.21
6,470
May 4, 2026
243.00
243.50
238.00
239.00
228.86
16,533
Apr 30, 2026
240.00
243.00
239.00
242.00
231.74
10,878
Apr 29, 2026
241.50
242.00
239.00
239.50
229.34
16,267
Apr 28, 2026
242.50
242.50
240.00
240.00
229.82
15,070
Apr 27, 2026
242.00
244.00
241.50
242.00
231.74
7,767
Apr 24, 2026
244.50
244.50
242.00
242.00
231.74
11,484
Apr 23, 2026
245.50
246.00
244.00
244.00
233.65
20,312
Apr 22, 2026
244.50
245.50
244.00
244.00
233.65
10,022
Apr 21, 2026
244.50
245.00
242.00
244.50
234.13
5,849
Apr 20, 2026
245.00
246.00
243.00
243.00
232.69
12,481
Apr 17, 2026
244.50
245.00
243.50
244.50
234.13
7,701
Apr 16, 2026
243.00
245.00
242.50
244.50
234.13
7,200
Apr 15, 2026
241.50
243.00
240.50
242.50
232.21
11,372
Apr 14, 2026
243.00
244.00
242.00
243.00
232.69
4,526
Apr 13, 2026
241.50
243.00
240.00
242.50
232.21
7,125
Apr 10, 2026
241.00
243.50
241.00
241.00
230.78
10,892
Apr 9, 2026
241.50
243.00
240.50
242.00
231.74
11,808
Apr 8, 2026
239.50
243.00
239.00
241.50
231.26
22,999
Apr 7, 2026
237.00
240.50
236.50
238.00
227.90
14,622
Apr 2, 2026
237.00
237.50
236.00
237.00
226.95
6,568
Apr 1, 2026
235.50
237.00
235.00
236.50
226.47
7,018
Mar 31, 2026
234.50
235.00
234.00
235.00
225.03
10,331
Mar 30, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
235.50
235.50
231.50
233.00
223.12
14,764
Mar 27, 2026
238.50
240.00
237.00
238.50
223.60
20,422
Mar 26, 2026
240.00
241.50
239.00
240.00
225.00
12,198
Mar 25, 2026
239.00
241.50
239.00
240.50
225.47
9,355
Mar 24, 2026
239.50
239.50
236.50
238.50
223.60
8,899
Mar 23, 2026
239.00
239.00
233.50
237.50
222.66
23,083
Mar 20, 2026
239.00
241.00
238.00
239.50
224.53
11,937
Mar 19, 2026
241.50
241.50
238.00
238.00
223.13
10,547
Mar 18, 2026
240.00
241.50
239.00
241.00
225.94
10,679
Mar 17, 2026
239.50
240.00
238.50
239.50
224.53
5,112
Mar 16, 2026
236.00
240.00
235.50
239.50
224.53
6,132
Mar 13, 2026
236.50
238.00
235.00
235.50
220.78
9,026
Mar 12, 2026
235.00
237.50
234.00
235.50
220.78
17,468
Mar 11, 2026
236.00
237.00
235.00
235.00
220.31
7,013
Mar 10, 2026
233.50
236.50
233.50
236.50
221.72
9,613
Mar 9, 2026
235.00
235.00
231.00
232.50
217.97
11,931
Mar 6, 2026
235.50
236.50
234.00
235.00
220.31
9,505
Mar 5, 2026
235.00
237.50
235.00
235.50
220.78
11,887
Mar 4, 2026
235.00
237.50
234.50
236.00
221.25
4,055
Mar 3, 2026
238.00
238.00
233.00
234.00
219.38
6,342
Mar 2, 2026
238.50
239.00
237.00
238.00
223.13
7,403
Feb 27, 2026
236.00
240.00
235.50
240.00
225.00
16,094
Feb 26, 2026
234.50
236.00
234.00
236.00
221.25
33,296
Feb 25, 2026
234.00
234.50
232.50
233.00
218.44
9,117
Feb 24, 2026
232.00
235.00
232.00
232.50
217.97
10,841
Feb 23, 2026
233.00
235.00
231.00
233.50
218.91
19,486
Feb 20, 2026
229.00
233.50
229.00
233.50
218.91
22,482
Feb 19, 2026
230.00
231.50
227.00
228.50
214.22
25,206
Feb 18, 2026
228.00
231.50
226.50
230.00
215.63
77,152
Feb 17, 2026
236.00
236.00
231.00
231.00
216.56
44,120
Feb 16, 2026
241.00
242.00
236.50
236.50
221.72
32,736
Feb 13, 2026
240.50
242.00
240.00
241.50
226.41
8,241
Feb 12, 2026
241.50
241.50
240.00
240.50
225.47
6,684
Feb 11, 2026
239.50
241.50
239.00
241.50
226.41
11,372
Feb 10, 2026
239.50
240.00
238.50
239.50
224.53
9,251
Feb 9, 2026
240.00
241.00
239.00
239.00
224.06
14,917
Feb 6, 2026
240.00
240.00
238.50
240.00
225.00
12,986
Feb 5, 2026
240.00
240.50
238.50
239.00
224.06
17,625
Feb 4, 2026
239.00
240.50
238.50
240.00
225.00
28,532
Feb 3, 2026
241.00
241.00
239.00
240.00
225.00
32,513
Feb 2, 2026
240.00
242.00
239.50
241.00
225.94
17,364
Jan 30, 2026
241.00
242.00
240.00
242.00
226.88
12,300
Jan 29, 2026
240.50
241.50
240.00
240.50
225.47
8,902
Jan 28, 2026
241.50
242.00
239.50
241.00
225.94
10,763
Jan 27, 2026
241.50
242.50
240.00
241.00
225.94
16,659
Jan 26, 2026
243.00
243.50
241.00
241.50
226.41
7,604
Jan 23, 2026
242.00
243.50
241.00
243.00
227.81
11,878
Jan 22, 2026
241.50
242.00
240.00
241.50
226.41
12,465
Jan 21, 2026
242.00
242.50
240.50
241.00
225.94
7,598
Jan 20, 2026
241.00
242.00
240.50
241.50
226.41
10,393
Jan 19, 2026
243.00
243.00
240.00
240.50
225.47
23,226
Jan 16, 2026
244.50
245.50
243.00
244.00
228.75
30,117
Jan 15, 2026
243.50
246.50
243.00
245.00
229.69
39,464
Jan 14, 2026
243.50
244.50
242.00
243.00
227.81
30,246
Jan 13, 2026
244.00
244.50
243.50
244.00
228.75
4,961
Jan 12, 2026
244.00
244.50
243.50
244.00
228.75
14,465
Jan 9, 2026
244.50
244.50
243.50
244.50
229.22
19,793
Jan 8, 2026
243.00
244.50
243.00
244.50
229.22
8,855
Jan 7, 2026
245.00
245.00
243.00
244.00
228.75
30,278
Jan 5, 2026
245.00
245.00
243.50
245.00
229.69
5,609
Jan 2, 2026
244.00
245.00
243.00
244.50
229.22
15,538
Dec 30, 2025
243.50
244.50
243.00
244.50
229.22
16,354
Dec 29, 2025
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
244.50
244.50
242.50
243.50
228.28
15,797
Dec 23, 2025
247.50
249.50
247.50
248.50
228.28
10,214
Dec 22, 2025
248.00
249.00
246.50
248.50
228.28
14,929
Dec 19, 2025
244.00
248.00
244.00
248.00
227.82
27,097
Dec 18, 2025
244.50
245.50
243.50
245.00
225.07
15,284
Dec 17, 2025
244.00
244.50
242.50
244.50
224.61
16,224
Dec 16, 2025
245.00
245.50
243.50
243.50
223.69
21,165
Dec 15, 2025
246.50
247.00
244.50
244.50
224.61
12,981
Dec 12, 2025
247.00
247.50
244.50
246.50
226.45
14,295
Dec 11, 2025
245.00
247.50
245.00
247.00
226.91
7,666
Dec 10, 2025
246.50
247.00
244.50
245.00
225.07
14,105
Dec 9, 2025
245.50
247.00
245.00
246.00
225.99
10,078
Dec 8, 2025
247.50
248.00
245.00
245.50
225.53
23,875
Dec 5, 2025
247.00
248.00
247.00
247.50
227.36
10,394
Dec 4, 2025
245.00
247.50
244.50
247.00
226.91
7,578
Dec 3, 2025
243.50
247.00
242.50
245.00
225.07
21,468
Dec 2, 2025
243.50
244.50
243.00
243.00
223.23
7,758
Dec 1, 2025
245.50
246.00
242.50
242.50
222.77
6,983
Nov 28, 2025
244.50
246.00
244.00
244.50
224.61
5,847
Nov 27, 2025
243.00
244.50
243.00
244.50
224.61
3,590
Nov 26, 2025
243.00
244.50
243.00
243.00
223.23
5,958
Nov 25, 2025
243.50
244.50
242.50
244.50
224.61
21,805
Nov 24, 2025
240.00
243.00
239.50
242.50
222.77
14,572
Nov 21, 2025
239.50
240.50
238.00
239.50
220.02
16,620
Nov 20, 2025
240.00
240.50
239.00
240.00
220.47
6,426
Nov 19, 2025
239.50
240.00
238.50
239.00
219.56
17,482
Nov 18, 2025
240.00
240.00
238.50
239.50
220.02
8,717
Nov 17, 2025
240.50
242.50
239.50
241.00
221.39
17,209
Nov 14, 2025
239.50
242.00
238.50
241.00
221.39
11,340
Nov 13, 2025
241.00
241.00
239.50
239.50
220.02
8,401
Nov 12, 2025
240.00
241.00
238.50
240.50
220.93
10,517
Nov 11, 2025
238.50
241.00
238.00
239.50
220.02
8,894
Nov 10, 2025
241.00
242.50
237.50
238.00
218.64
25,709
Nov 7, 2025
238.00
241.00
237.50
240.50
220.93
15,333
Nov 6, 2025
237.50
239.00
236.00
237.50
218.18
17,349
Nov 5, 2025
238.00
239.50
235.00
237.50
218.18
42,026
Nov 4, 2025
241.50
241.50
239.00
241.00
221.39
4,465
Nov 3, 2025
241.00
242.50
240.00
241.00
221.39
6,206
Oct 31, 2025
242.00
243.00
241.00
241.00
221.39
9,861
Oct 30, 2025
243.00
243.50
240.50
242.00
222.31
7,991
