Coor Service Management Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	43.400	43.400	42.145	42.176	35.538	2,062
2024-02-01	43.780	43.780	43.391	43.391	36.562	2,634
2024-01-31	43.720	44.240	43.720	44.036	37.105	2,897
2024-01-30	43.650	44.000	43.500	43.507	36.660	3,047
2024-01-29	43.520	43.520	43.000	43.436	36.600	4,096
2024-01-26	43.920	43.920	43.680	43.894	36.986	1,705
2024-01-25	43.380	43.883	43.300	43.522	36.672	4,790
2024-01-24	43.690	43.690	43.557	43.557	36.702	1,372
2024-01-23	43.630	43.800	43.340	43.696	36.819	1,477
2024-01-22	43.170	43.840	43.000	43.391	36.562	6,081
2024-01-19	44.560	44.560	41.600	43.038	36.265	13,551
2024-01-18	44.610	44.980	44.100	44.723	37.684	2,674
2024-01-17	45.210	45.400	43.800	44.506	37.501	14,627
2024-01-16	45.940	45.940	45.440	45.708	38.515	5,574
2024-01-15	46.400	46.420	45.400	46.018	38.775	7,090
2024-01-12	44.940	45.840	44.940	45.766	38.564	1,401
2024-01-11	45.160	45.560	44.856	44.965	37.888	5,463
2024-01-10	44.530	44.738	44.436	44.436	37.442	2,876
2024-01-09	45.000	45.000	44.060	44.557	37.545	5,506
2024-01-08	43.770	44.857	43.540	44.416	37.425	15,818
2024-01-05	43.920	43.920	43.680	43.796	36.903	4,714
2024-01-04	43.050	44.400	43.036	44.244	37.280	5,140
2024-01-03	43.100	43.100	42.340	42.578	35.877	4,593
2024-01-02	44.360	44.700	43.580	43.580	36.721	2,685
2023-12-29	43.100	43.800	43.100	43.681	36.806	8,535
2023-12-28	42.700	43.080	42.440	42.714	35.992	2,166
2023-12-27	43.100	43.100	42.520	42.603	35.898	3,564
2023-12-22	42.780	42.820	42.280	42.579	35.877	3,822
2023-12-21	42.370	42.540	42.100	42.102	35.475	8,596
2023-12-20	42.230	42.609	42.040	42.438	35.759	7,234
2023-12-19	41.920	42.460	41.920	42.134	35.503	2,450
2023-12-18	41.380	41.380	41.020	41.230	34.741	2,348
2023-12-15	42.090	42.240	41.520	41.795	35.217	7,679
2023-12-14	42.020	42.600	42.020	42.224	35.578	5,920
2023-12-13	40.920	40.960	40.340	40.664	34.264	10,076
2023-12-12	41.210	41.380	40.756	40.756	34.342	1,070
2023-12-11	40.160	41.540	40.036	41.200	34.716	4,631
2023-12-08	40.750	40.876	40.320	40.377	34.023	2,904
2023-12-07	40.260	40.920	39.760	40.286	33.945	9,798
2023-12-06	40.160	41.000	40.120	40.707	34.300	12,842
2023-12-05	39.830	40.200	39.400	39.984	33.691	4,087
2023-12-04	39.560	40.100	39.560	39.983	33.690	2,174
2023-12-01	39.640	39.640	38.980	39.237	33.062	2,903
2023-11-30	39.880	39.880	39.383	39.383	33.184	48,994
2023-11-29	40.020	40.560	40.020	40.319	33.974	2,960
2023-11-28	39.183	39.183	37.720	38.182	32.172	5,352
2023-11-27	40.720	40.720	40.003	40.591	34.203	2,512
2023-11-24	41.160	41.420	40.663	41.077	34.612	1,419
2023-11-23	41.180	42.020	40.840	41.369	34.858	14,444
2023-11-22	40.900	41.420	40.540	41.339	34.833	4,579
2023-11-21	41.880	41.980	40.860	41.109	34.639	20,095
2023-11-20	42.250	42.620	41.440	42.078	35.456	19,731
2023-11-17	41.330	41.760	41.284	41.284	34.787	677
2023-11-16	41.500	41.500	40.860	41.228	34.739	7,682
2023-11-15	41.402	42.560	41.402	41.687	35.126	23,333
2023-11-14	40.200	41.323	39.480	41.323	34.819	4,997
2023-11-13	39.480	39.480	39.196	39.302	33.117	6,562
2023-11-10	38.950	39.280	38.800	39.040	32.896	4,998
2023-11-09	38.290	39.440	38.080	38.080	32.087	5,657
2023-11-08	38.460	38.780	37.820	38.334	32.301	52,213

← NewerPage 12 of 21 · 1,224 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.