Coor Service Management Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	43.560	43.580	43.443	43.443	38.406	443
2024-07-29	43.575	43.860	43.575	43.575	38.523	834
2024-07-26	43.580	43.920	43.320	43.358	38.331	587
2024-07-25	43.092	43.092	43.092	43.092	38.096	845
2024-07-24	43.150	43.220	42.920	43.155	38.151	3,100
2024-07-23	43.580	43.580	42.980	43.340	38.315	167
2024-07-22	43.180	43.440	43.180	43.330	38.306	1,186
2024-07-19	42.110	42.420	41.880	42.197	37.305	1,763
2024-07-18	42.020	42.800	42.020	42.421	37.503	1,783
2024-07-17	42.540	43.360	42.380	42.816	37.852	4,539
2024-07-16	42.370	42.660	42.140	42.296	37.392	2,290
2024-07-15	43.910	44.280	42.600	43.232	38.219	4,928
2024-07-12	46.420	46.860	43.660	44.752	39.563	2,582
2024-07-11	46.620	47.720	46.120	47.720	42.187	1,113
2024-07-10	46.440	46.540	46.080	46.080	40.737	2,121
2024-07-09	46.850	47.160	46.783	46.783	41.359	508
2024-07-08	47.760	47.760	46.920	47.200	41.728	1,129
2024-07-05	48.450	48.560	48.100	48.100	42.523	99
2024-07-04	48.080	48.080	47.760	47.760	42.223	768
2024-07-03	48.320	48.800	48.200	48.800	43.142	1,116
2024-07-02	47.890	47.960	47.360	47.960	42.399	1,191
2024-07-01	47.340	47.680	47.340	47.620	42.099	340
2024-06-28	47.650	47.720	46.900	46.900	41.462	57
2024-06-27	47.220	47.420	47.020	47.420	41.922	40
2024-06-26	47.830	47.860	47.120	47.300	41.816	100
2024-06-25	47.830	47.920	47.440	47.520	42.010	744
2024-06-24	48.060	48.300	47.320	48.300	42.700	1,100
2024-06-20	47.620	48.340	47.620	48.340	42.735	838
2024-06-19	46.990	47.360	46.840	47.360	41.869	1,280
2024-06-18	48.120	48.120	46.600	46.940	41.498	862
2024-06-17	48.730	48.840	47.320	47.380	41.887	914
2024-06-14	48.660	48.660	47.960	48.180	42.594	3,528
2024-06-13	50.115	50.150	49.580	49.820	44.044	1,321
2024-06-12	48.280	50.100	48.280	50.100	44.291	1,616
2024-06-11	49.400	49.400	48.300	48.300	42.700	84
2024-06-10	49.235	49.260	48.620	49.260	43.549	334
2024-06-07	49.325	49.640	49.160	49.360	43.637	508
2024-06-05	48.240	48.760	47.840	48.760	43.107	140
2024-06-04	49.760	49.760	47.620	47.620	42.099	425
2024-06-03	49.760	49.980	49.320	49.760	43.991	898
2024-05-31	47.750	49.240	47.480	49.080	43.390	569,551
2024-05-30	47.610	48.300	47.420	48.300	42.700	752
2024-05-29	49.970	49.980	47.820	47.840	42.293	3,941
2024-05-28	50.200	50.350	50.200	50.200	44.380	677
2024-05-24	48.960	49.340	48.960	49.196	43.492	759
2024-05-23	49.080	49.180	48.620	48.918	43.247	906
2024-05-22	48.620	48.620	48.300	48.495	42.872	1,423
2024-05-21	49.125	49.440	48.800	49.080	43.390	380
2024-05-20	49.145	49.720	48.940	49.240	43.531	1,032
2024-05-17	48.570	49.440	48.480	49.440	43.708	575
2024-05-16	48.770	48.860	48.340	48.680	43.036	2,540
2024-05-15	48.600	48.980	48.600	48.700	43.054	754
2024-05-14	48.530	48.912	48.440	48.912	43.241	923
2024-05-13	48.770	48.860	48.640	48.806	43.147	1,386
2024-05-10	48.120	49.360	48.120	48.400	42.788	2,349
2024-05-08	48.670	48.840	47.880	48.065	42.492	8,931
2024-05-07	48.120	48.800	47.560	48.740	43.089	1,994
2024-05-03	46.800	46.800	46.460	46.560	41.162	761
2024-05-02	47.440	47.440	47.120	47.194	41.722	822
2024-04-30	47.920	47.920	47.040	47.040	41.586	6,539

← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-02	1.0000 SEK
2026-05-22	1.5000 SEK
2026-04-27	1.5000 SEK
2025-10-02	0.5000 SEK
2025-04-28	1.0000 SEK
2024-10-03	0.6000 SEK
2024-04-29	2.4000 SEK
2023-10-03	1.2000 SEK
2023-04-28	1.2000 SEK
2022-10-06	2.4000 SEK
2022-05-03	2.4000 SEK
2021-10-01	2.4000 SEK
2021-04-27	2.0000 SEK
2019-05-03	2.0000 SEK

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