Coor Service Management Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	39.200	39.200	37.989	38.133	32.132	20,694
2023-11-06	40.610	40.940	38.240	38.984	32.849	14,492
2023-11-03	39.200	40.500	39.200	39.200	33.031	9,357
2023-11-02	38.780	39.060	38.740	38.918	32.793	7,058
2023-11-01	38.520	38.520	37.935	38.480	32.424	11,101
2023-10-31	38.580	38.900	38.260	38.478	32.423	16,018
2023-10-30	37.120	37.602	37.120	37.580	31.666	12,196
2023-10-27	35.660	37.680	35.660	37.353	31.474	15,524
2023-10-26	35.970	36.240	32.920	35.574	29.975	37,761
2023-10-25	42.780	42.920	35.669	42.920	36.165	18,878
2023-10-24	44.140	44.140	44.001	44.059	37.125	10,461
2023-10-23	43.880	43.880	43.480	43.680	36.806	1,636
2023-10-20	44.430	44.603	43.840	44.385	37.400	7,603
2023-10-19	44.380	44.940	44.080	44.431	37.438	9,118
2023-10-18	45.160	45.160	44.440	44.962	37.886	9,025
2023-10-17	45.700	46.380	45.160	45.482	38.324	17,770
2023-10-16	45.460	45.460	45.360	45.360	38.221	2,857
2023-10-13	45.740	45.740	44.660	45.377	38.236	9,352
2023-10-12	45.940	47.180	45.900	46.973	39.580	20,767
2023-10-11	44.570	46.640	44.320	45.154	38.048	31,313
2023-10-10	43.300	44.800	43.300	44.717	37.679	15,325
2023-10-09	43.220	43.560	42.440	42.771	36.040	5,690
2023-10-06	41.920	43.300	41.920	43.073	36.294	12,421
2023-10-05	41.680	42.560	41.160	41.748	35.177	5,970
2023-10-04	41.500	41.500	40.800	41.283	34.786	9,003
2023-10-03	41.700	41.960	41.203	41.746	35.176	4,081
2023-10-02	45.510	45.520	44.220	44.338	36.349	12,536
2023-09-29	44.080	44.420	44.000	44.403	36.402	4,694
2023-09-28	43.820	43.820	43.140	43.355	35.543	12,880
2023-09-27	44.360	44.360	43.140	43.841	35.941	31,880
2023-09-26	45.540	45.540	43.460	44.370	36.375	13,272
2023-09-25	46.560	46.560	45.340	45.460	37.269	9,017
2023-09-22	47.140	47.140	46.520	46.814	38.378	6,651
2023-09-21	47.260	47.540	46.400	47.324	38.797	10,887
2023-09-20	46.870	47.300	46.680	47.063	38.583	2,594
2023-09-19	47.630	47.780	46.998	47.249	38.735	4,306
2023-09-18	47.520	47.520	47.080	47.400	38.859	5,620
2023-09-15	48.920	48.920	47.560	47.681	39.090	10,744
2023-09-14	48.060	48.920	47.980	48.020	39.367	3,627
2023-09-13	48.020	48.020	47.200	47.507	38.947	11,105
2023-09-12	47.870	48.080	47.280	47.481	38.926	26,651
2023-09-11	47.110	48.098	46.700	48.052	39.394	16,744
2023-09-08	46.900	46.900	46.100	46.898	38.448	13,759
2023-09-07	47.300	47.320	46.480	46.956	38.495	20,543
2023-09-06	47.240	47.300	46.620	47.124	38.633	9,459
2023-09-05	47.050	47.300	46.840	47.151	38.655	11,982
2023-09-04	46.460	46.912	46.460	46.503	38.124	2,958
2023-09-01	46.560	46.560	46.160	46.307	37.963	7,546
2023-08-31	45.893	46.700	45.893	46.698	38.284	30,303
2023-08-30	45.180	45.660	45.180	45.537	37.332	18,091
2023-08-29	45.210	45.550	44.460	45.550	37.342	4,538
2023-08-25	43.540	44.020	43.540	43.784	35.895	17,395
2023-08-24	44.670	45.200	43.080	43.080	35.318	8,674
2023-08-23	44.560	45.360	44.560	45.162	37.024	7,932
2023-08-22	45.060	45.520	44.377	44.377	36.381	21,444
2023-08-21	46.520	46.520	45.260	45.725	37.486	13,683
2023-08-18	46.960	46.960	46.260	46.713	38.296	7,250
2023-08-17	47.340	47.380	46.860	47.057	38.578	4,441
2023-08-16	48.140	48.140	47.400	47.400	38.859	5,506
2023-08-15	48.506	48.506	47.580	48.506	39.766	7,687

← NewerPage 13 of 21 · 1,230 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.