Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Corem Property Group AB (publ) (BJVC.F)

0.4090
-0.0240
(-5.54%)
At close: April 30 at 3:29:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.39900.49200.39900.40900.4090-
Apr 29, 20250.44800.48900.43200.43300.4330-
Apr 28, 20250.40900.48800.40900.48800.4880-
Apr 25, 20250.40700.44500.40700.43800.4380-
Apr 24, 20250.39000.43200.39000.43200.4320-
Apr 23, 20250.38000.43100.38000.42600.4260-
Apr 22, 20250.42300.46000.42300.43100.4310-
Apr 17, 20250.41800.42300.41700.42300.4230-
Apr 16, 20250.40300.46500.40300.45400.4540-
Apr 15, 20250.36000.43800.36000.43800.4380-
Apr 14, 20250.34400.39600.34400.39600.3960-
Apr 11, 20250.34300.37900.34300.37200.3720-
Apr 10, 20250.33000.37800.33000.37800.3780-
Apr 9, 20250.36100.37700.35100.35100.3510-
Apr 8, 20250.36300.39600.36300.39600.3960-
Apr 7, 20250.39300.40800.39100.39100.3910-
Apr 4, 20250.41000.44600.41000.43000.4300-
Apr 3, 20250.40000.45300.40000.44700.4470-
Apr 2, 20250.39600.43600.39600.43400.4340-
Apr 1, 20250.39600.43100.39600.43000.4300-
Mar 31, 20250.41200.44900.41200.42600.4260-
Mar 28, 2025 0.0027126 Dividend
Mar 28, 20250.40800.45200.40800.44900.4490-
Mar 27, 20250.39100.45200.39100.44800.4180-
Mar 26, 20250.40400.44100.40400.44100.4115-
Mar 25, 20250.41200.44100.41200.44100.4115-
Mar 24, 20250.43300.45900.43300.43400.4049-
Mar 21, 20250.41900.46100.41900.44900.4189-
Mar 20, 20250.40000.45000.40000.45000.4199-
Mar 19, 20250.40600.44200.40600.43700.4077-
Mar 18, 20250.40600.44700.40600.44300.4133-
Mar 17, 20250.38000.42900.38000.42900.4003-
Mar 14, 20250.37600.41300.37600.41300.3853-
Mar 13, 20250.38200.41500.38200.40900.3816-
Mar 12, 20250.38700.42000.38700.41800.3900-
Mar 11, 20250.40300.44100.40300.42000.3919-
Mar 10, 20250.40400.44500.40400.44500.4152-
Mar 7, 20250.40200.43000.40200.42200.3937-
Mar 6, 20250.40200.44800.40200.43800.4087-
Mar 5, 20250.41200.44300.41200.43600.4068-
Mar 4, 20250.44400.48000.44400.44700.4171-
Mar 3, 20250.44400.48200.44400.45900.4283-
Feb 28, 20250.42700.49100.42700.48300.4507-
Feb 27, 20250.45200.49200.45200.46500.4339-
Feb 26, 20250.45400.49400.45400.49300.4600-
Feb 25, 20250.44600.49400.44600.49400.4609-
Feb 24, 20250.44400.48500.44400.48500.4525-
Feb 21, 20250.42700.48400.42700.48400.4516-
Feb 20, 20250.42700.46500.42700.46500.4339-
Feb 19, 20250.41800.46500.41800.46500.4339-
Feb 18, 20250.42500.45600.42500.44400.4143-
Feb 17, 20250.43400.46600.43400.46300.4320-
Feb 14, 20250.43500.47300.43500.47300.4413-
Feb 13, 20250.45400.48600.45400.48200.4497-
Feb 12, 20250.46200.50600.46200.47900.4469-
Feb 11, 20250.46200.50400.46200.50400.4703-
Feb 10, 20250.47000.50200.47000.50200.4684-
Feb 7, 20250.46600.51400.46600.51200.4777-
Feb 6, 20250.46300.50600.46300.50000.4665-
Feb 5, 20250.45100.49500.45100.49500.4619-
Feb 4, 20250.44800.48900.44800.48900.4563-
Feb 3, 20250.46400.50000.46400.48700.4544-
Jan 31, 20250.46800.50400.46800.50400.4703-
Jan 30, 20250.46200.50800.46200.50400.4703-
Jan 29, 20250.46300.50600.46300.48900.4563-
Jan 28, 20250.46200.50000.46200.50000.4665-
Jan 27, 20250.46500.50600.46500.50200.4684-
Jan 24, 20250.46600.50800.46600.50800.4740-
Jan 23, 20250.44900.51000.44900.49200.4591-
Jan 22, 20250.45100.49500.45100.48700.4544-
Jan 21, 20250.47000.50800.47000.49000.4572-
Jan 20, 20250.47000.52600.47000.52600.4908-
Jan 17, 20250.47000.51200.47000.51200.4777-
Jan 16, 20250.47200.52800.47200.50000.4665-
Jan 15, 20250.45400.51200.45400.51200.4777-
Jan 14, 20250.46000.49400.46000.49400.4609-
Jan 13, 20250.47800.51200.47800.50200.4684-
Jan 10, 20250.49600.53000.49600.52200.4870-
Jan 9, 20250.49800.54200.49800.53800.5020-
Jan 8, 20250.50800.55600.50800.54400.5076-
Jan 7, 20250.52400.55800.52400.55800.5206-
Jan 6, 20250.52600.52600.52400.52400.4889-
Jan 3, 20250.52000.57600.52000.55400.5169-
Jan 2, 20250.51600.57400.51600.56800.5300-
Dec 30, 20240.52600.56400.52600.56400.5262-
Dec 27, 2024 0.0027126 Dividend
Dec 27, 20240.51400.57200.51400.57200.5337-
Dec 23, 20240.52200.56200.52200.56000.4945-
Dec 20, 20240.52800.56600.52800.56400.4980-
Dec 19, 20240.53800.58400.53800.56400.4980-
Dec 18, 20240.51600.57800.51600.57800.5104-
Dec 17, 20240.52200.56800.52200.55800.4927-
Dec 16, 20240.54000.56800.54000.56200.4963-
Dec 13, 20240.54000.59000.54000.59000.5210-
Dec 12, 20240.53400.59000.53400.59000.5210-
Dec 11, 20240.53800.58200.53800.58200.5139-
Dec 10, 20240.53000.57800.53000.57000.5033-
Dec 9, 20240.53800.59200.53800.57800.5104-
Dec 6, 20240.51800.59000.51800.59000.5210-
Dec 5, 20240.54000.58800.54000.58000.5122-
Dec 4, 20240.54400.58800.54400.58600.5175-
Dec 3, 20240.54600.60400.54600.60400.5334-
Dec 2, 20240.55400.58800.55400.58800.5192-
Nov 29, 20240.54200.59800.54200.59600.5263-
Nov 28, 20240.54200.59000.54200.58800.5192-
Nov 27, 20240.54000.58600.54000.58600.5175-
Nov 26, 20240.54000.58800.54000.58600.5175-
Nov 25, 20240.52800.59600.52800.58800.5192-
Nov 22, 20240.52000.56600.52000.55800.4927-
Nov 21, 20240.52800.56600.52800.56600.4998-
Nov 20, 20240.52800.57400.52800.57400.5069-
Nov 19, 20240.53600.58400.53600.57200.5051-
Nov 18, 20240.55200.59000.55200.58200.5139-
Nov 15, 20240.54800.60000.54800.60000.5298-
Nov 14, 20240.54400.59600.54400.59600.5263-
Nov 13, 20240.53600.59200.53600.59200.5228-
Nov 12, 20240.56800.61000.56800.59800.5281-
Nov 11, 20240.56200.61800.56200.61800.5457-
Nov 8, 20240.56000.62000.56000.62000.5475-
Nov 7, 20240.55600.60000.55600.60000.5298-
Nov 6, 20240.57000.62200.57000.60400.5334-
Nov 5, 20240.56600.61000.56600.59800.5281-
Nov 4, 20240.57400.61800.57400.61800.5457-
Nov 1, 20240.57600.62600.57400.57400.5069-
Oct 31, 20240.58400.63600.58400.62400.5510-
Oct 30, 20240.58600.64200.58600.63800.5634-
Oct 29, 20240.58600.64000.58600.63400.5599-
Oct 28, 20240.59000.63000.59000.63000.5563-
Oct 25, 20240.63600.65600.62000.62000.5475-
Oct 24, 20240.63600.70200.63600.70200.6199-
Oct 23, 20240.63600.69400.63600.69400.6128-
Oct 22, 20240.65200.69400.65200.68800.6075-
Oct 21, 20240.66600.71800.66600.70400.6217-
Oct 18, 20240.67600.73800.67600.72000.6358-
Oct 17, 20240.68600.74600.68600.74000.6535-
Oct 16, 20240.68400.75000.68400.74600.6588-
Oct 15, 20240.67200.77800.67200.75400.6658-
Oct 14, 20240.66600.73400.66600.73200.6464-
Oct 11, 20240.66400.72400.66400.72400.6393-
Oct 10, 20240.69000.75000.69000.73400.6482-
Oct 9, 20240.73000.79800.73000.76800.6782-
Oct 8, 20240.72800.79400.72800.79400.7011-
Oct 7, 20240.72800.79400.72800.79400.7011-
Oct 4, 20240.73600.79600.73600.79400.7011-
Oct 3, 20240.81600.88800.81600.81600.7206-
Oct 2, 20240.82400.90600.82400.89000.7859-
Oct 1, 20240.81200.90400.81200.90400.7983-
Sep 30, 20240.81800.90000.81800.88000.7771-
Sep 27, 2024 0.0018083999 Dividend
Sep 27, 20240.81600.90200.81600.87600.7736-
Sep 26, 20240.78800.88400.78800.88400.7630-
Sep 25, 20240.79600.86400.79600.85800.7405-
Sep 24, 20240.78800.86400.78800.86400.7457-
Sep 23, 20240.75200.85800.75200.85800.7405-
Sep 20, 20240.74600.81600.74600.81600.7043-
Sep 19, 20240.74200.81400.74200.81200.7008-
Sep 18, 20240.75600.80600.75600.79600.6870-
Sep 17, 20240.74400.83200.74400.83200.7181-
Sep 16, 20240.77800.84000.77800.80400.6939-
Sep 13, 20240.75400.83400.75400.83400.7198-
Sep 12, 20240.73800.81600.73800.81600.7043-
Sep 11, 20240.73200.81200.73200.79800.6887-
Sep 10, 20240.73000.80200.73000.80200.6922-
Sep 9, 20240.74400.80000.74400.80000.6905-
Sep 6, 20240.74800.81400.74800.81200.7008-
Sep 5, 20240.74600.82600.74600.80600.6956-
Sep 4, 20240.72000.81400.72000.81400.7025-
Sep 3, 20240.71600.83800.71600.79800.6887-
Sep 2, 20240.79000.86000.79000.85600.7388-
Aug 30, 20240.77400.85400.77400.85400.7371-
Aug 29, 20240.78400.84800.78400.84200.7267-
Aug 28, 20240.78600.85200.78600.85200.7353-
Aug 27, 20240.80200.87200.80200.85600.7388-
Aug 26, 20240.79000.88200.79000.86000.7422-
Aug 23, 20240.77600.84400.77600.84200.7267-
Aug 22, 20240.77400.84400.77400.84400.7284-
Aug 21, 20240.79200.86000.79200.84000.7250-
Aug 20, 20240.77800.86000.77800.86000.7422-
Aug 19, 20240.77200.84200.77200.84200.7267-
Aug 16, 20240.77000.84000.77000.81800.7060-
Aug 15, 20240.78000.84800.78000.82000.7077-
Aug 14, 20240.77200.84400.77200.84200.7267-
Aug 13, 20240.76800.83800.76800.83600.7215-
Aug 12, 20240.77000.84000.77000.83800.7233-
Aug 9, 20240.73600.84200.73600.84200.7267-
Aug 8, 20240.77400.84000.77400.80000.6905-
Aug 7, 20240.73400.82200.73400.82200.7094-
Aug 6, 20240.70800.80000.70800.76800.6628-
Aug 5, 20240.72800.76400.71800.76400.6594-
Aug 2, 20240.73800.80600.73800.79600.6870-
Aug 1, 20240.75800.82200.75800.81600.7043-
Jul 31, 20240.75000.82600.75000.82600.7129-
Jul 30, 20240.75800.80600.75800.80600.6956-
Jul 29, 20240.74800.82400.74800.82400.7112-
Jul 26, 20240.72800.81400.72800.81400.7025-
Jul 25, 20240.73400.81200.73400.79400.6853-
Jul 24, 20240.74600.80600.74600.75600.6525-
Jul 23, 20240.76200.80600.76200.80600.6956-
Jul 22, 20240.78400.81600.78400.81600.7043-
Jul 19, 20240.79400.82000.77600.77600.6697-
Jul 18, 20240.84000.84000.77400.78200.6749-
Jul 17, 20240.84800.85200.82400.82400.7112-
Jul 16, 20240.88800.89600.84600.84600.7302-
Jul 15, 20240.82600.88800.82600.88800.7664-
Jul 12, 20240.84000.84000.81400.83200.7181-
Jul 11, 20240.87800.87800.82200.82800.7146-
Jul 10, 20240.80000.83200.76400.83200.7181-
Jul 9, 20240.78800.78800.76000.77000.6646-
Jul 8, 20240.79200.79200.75200.76600.6611-
Jul 5, 20240.78800.78800.76200.77000.6646-
Jul 4, 20240.76000.76400.73800.76400.6594-
Jul 3, 20240.75600.75600.73000.73000.6300-
Jul 2, 20240.74800.74800.72200.72200.6231-
Jul 1, 20240.75000.76800.73800.73800.6369-
Jun 28, 20240.72400.72400.69400.72400.6249-
Jun 27, 2024 0.0018083999 Dividend
Jun 27, 20240.72400.72400.69400.69400.5990-
Jun 26, 20240.74400.74400.69200.69800.5852-
Jun 25, 20240.75600.75600.70400.72000.6036-
Jun 24, 20240.73800.73800.67600.73000.6120-
Jun 21, 20240.73800.73800.73600.73600.6170-
Jun 20, 20240.74400.74400.71200.71400.5986-
Jun 19, 20240.75200.75200.69800.69800.5852-
Jun 18, 20240.75000.75000.71200.71200.5969-
Jun 17, 20240.74800.75400.72200.72200.6053-
Jun 14, 20240.78400.78400.71600.71600.6003-
Jun 13, 20240.76600.76600.75800.75800.6355-
Jun 12, 20240.76400.76400.73800.74600.6254-
Jun 11, 20240.77600.77600.72400.74000.6204-
Jun 10, 20240.78400.78400.71600.74600.6254-
Jun 7, 20240.83000.83000.74000.74000.6204-
Jun 6, 20240.83200.83200.82800.82800.6941-
Jun 5, 20240.80600.80600.78800.80000.6707-
Jun 4, 20240.79800.79800.76800.77600.6506-
Jun 3, 20240.81800.82000.76800.76800.6438-
May 31, 20240.77000.77000.71800.76200.6388-
May 30, 20240.75600.75600.70400.73400.6153-
May 29, 20240.78200.78200.73400.73400.6153-
May 28, 20240.75600.76200.74400.76200.6388-
May 27, 20240.77600.77600.73000.73000.6120-
May 24, 20240.79400.79400.75000.75000.6288-
May 23, 20240.78200.78200.75800.77800.6522-
May 22, 20240.74800.74800.72400.74800.6271-
May 21, 20240.74800.74800.71400.72200.6053-
May 20, 20240.78600.78600.73400.75200.6304-
May 17, 20240.80200.80200.77600.77600.6506-
May 16, 20240.79800.80000.78200.78600.6589-
May 15, 20240.78200.78800.77200.77200.6472-
May 14, 20240.77000.77000.73000.74400.6237-
May 13, 20240.75800.75800.73000.74600.6254-
May 10, 20240.75200.75200.73000.73600.6170-
May 9, 20240.75000.75200.75000.75200.6304-
May 8, 20240.74000.75200.73400.75200.6304-
May 7, 20240.72200.73400.70400.73400.6153-
May 6, 20240.72000.72200.69400.72200.6053-
May 3, 20240.70000.70000.68200.68200.5718-
May 2, 20240.69200.69400.66200.69400.5818-
Apr 30, 20240.68800.69000.66800.69000.5785-