Coor Service Management Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	48.790	49.260	48.500	49.008	43.326	6,698
2024-04-26	49.270	51.200	49.000	51.200	43.142	32,425
2024-04-25	48.890	50.200	47.740	49.624	41.814	5,562
2024-04-24	49.580	50.750	46.920	48.400	40.783	5,316
2024-04-23	48.903	48.903	47.500	47.968	40.419	10,118
2024-04-22	48.120	48.400	47.540	48.219	40.630	2,989
2024-04-19	47.610	48.243	47.120	48.240	40.648	2,990
2024-04-18	47.432	47.920	47.432	47.616	40.122	4,653
2024-04-17	48.340	48.340	47.200	47.864	40.331	4,028
2024-04-16	49.580	49.580	48.400	48.400	40.783	1,500
2024-04-15	50.540	50.600	49.700	50.300	42.384	483
2024-04-12	50.252	50.800	50.252	50.350	42.426	2,103
2024-04-11	49.763	49.763	48.980	49.761	41.930	8,190
2024-04-10	49.640	49.640	48.920	49.125	41.393	1,318
2024-04-09	50.350	50.350	49.040	49.580	41.777	2,539
2024-04-08	50.460	50.750	49.920	50.700	42.721	2,169
2024-04-05	51.525	51.950	49.900	49.959	42.096	5,771
2024-04-04	51.700	51.700	51.050	51.055	43.020	1,998
2024-04-03	51.075	51.705	50.700	51.705	43.568	7,920
2024-04-02	50.150	51.020	50.150	50.555	42.599	2,536
2024-03-28	50.750	50.750	50.150	50.150	42.257	5,974
2024-03-27	50.885	50.950	50.200	50.560	42.603	4,896
2024-03-26	49.660	51.500	49.660	50.353	42.429	1,650
2024-03-25	50.200	50.200	49.560	49.788	41.952	3,040
2024-03-22	50.650	51.000	49.920	50.111	42.224	2,682
2024-03-21	49.535	50.050	49.140	49.795	41.958	3,289
2024-03-20	49.360	49.360	48.540	49.147	41.412	7,834
2024-03-19	49.370	49.680	48.940	49.347	41.581	3,206
2024-03-18	49.815	50.400	49.105	49.275	41.520	2,696
2024-03-15	48.490	50.365	48.000	50.365	42.438	8,675
2024-03-14	48.935	49.100	48.075	48.120	40.547	951
2024-03-13	48.880	49.000	48.300	48.638	40.983	4,650
2024-03-12	48.880	48.980	48.320	48.615	40.964	6,294
2024-03-11	47.710	48.814	47.660	48.735	41.065	4,044
2024-03-08	47.462	47.758	47.462	47.462	39.992	1,421
2024-03-07	44.670	46.860	44.020	46.423	39.117	13,072
2024-03-06	43.480	44.595	43.280	43.408	36.576	1,633
2024-03-05	44.620	44.620	43.623	43.623	36.757	1,756
2024-03-04	45.600	45.600	44.700	44.825	37.770	6,992
2024-03-01	44.610	45.343	44.540	45.336	38.200	2,614
2024-02-29	44.600	44.600	44.380	44.494	37.491	10,506
2024-02-28	46.330	46.420	44.737	45.006	37.923	4,005
2024-02-27	45.740	46.557	45.480	45.978	38.742	7,330
2024-02-26	45.370	46.120	45.240	45.365	38.225	4,167
2024-02-23	45.020	45.400	44.320	45.245	38.124	10,218
2024-02-22	44.560	45.580	44.560	45.098	38.001	2,025
2024-02-21	44.020	44.280	43.500	44.012	37.086	12,315
2024-02-20	44.600	44.600	43.720	43.854	36.952	2,117
2024-02-19	44.000	44.480	44.000	44.276	37.308	4,931
2024-02-16	45.550	45.620	44.397	45.197	38.084	2,506
2024-02-15	43.360	45.417	43.240	45.417	38.269	6,765
2024-02-14	42.420	43.480	41.800	43.477	36.635	3,817
2024-02-13	43.090	43.960	42.716	42.716	35.993	9,312
2024-02-12	41.700	43.237	41.600	43.236	36.431	12,057
2024-02-09	42.270	42.340	41.180	42.021	35.407	25,885
2024-02-08	41.120	43.760	41.120	41.424	34.905	61,333
2024-02-07	40.020	40.020	39.665	39.955	33.667	5,711
2024-02-06	39.950	40.423	39.440	40.185	33.861	10,894
2024-02-05	42.010	42.292	39.903	41.100	34.632	24,970
2024-02-02	43.400	43.400	42.145	42.176	35.538	2,062

← NewerPage 11 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.