Coor Service Management Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	49.125	49.200	48.540	48.840	40.040	7,392
2023-08-11	48.880	48.940	48.680	48.810	40.015	15,133
2023-08-10	48.550	48.780	48.240	48.546	39.798	8,274
2023-08-09	48.303	48.303	48.080	48.285	39.584	3,238
2023-08-08	48.650	48.900	47.740	48.122	39.451	21,407
2023-08-07	48.590	48.940	48.580	48.887	40.078	4,464
2023-08-04	48.580	48.580	47.840	48.419	39.695	7,338
2023-08-03	47.650	47.660	47.449	47.449	38.899	12,755
2023-08-02	48.180	48.180	47.700	47.893	39.263	4,198
2023-08-01	48.560	48.560	47.980	48.271	39.573	9,314
2023-07-31	48.980	48.980	48.480	48.599	39.842	25,641
2023-07-28	49.415	49.700	48.800	49.019	40.186	22,262
2023-07-27	48.890	49.280	48.760	48.912	40.099	31,057
2023-07-26	48.980	49.200	48.560	48.826	40.028	101,303
2023-07-25	48.920	48.920	48.500	48.563	39.813	9,340
2023-07-24	48.730	49.360	48.720	48.908	40.095	16,855
2023-07-21	49.000	49.000	48.300	48.669	39.900	8,620
2023-07-20	49.080	49.160	48.400	48.616	39.856	17,749
2023-07-19	48.360	49.220	48.200	48.735	39.954	8,337
2023-07-18	47.090	48.140	46.640	48.037	39.381	16,617
2023-07-17	47.920	47.920	47.220	47.546	38.979	15,911
2023-07-14	49.920	49.920	47.840	49.429	40.522	12,471
2023-07-13	51.775	51.850	50.980	50.980	41.794	13,621
2023-07-12	50.405	51.350	49.960	51.201	41.975	10,455
2023-07-11	50.450	50.700	50.450	50.534	41.429	17,510
2023-07-10	50.495	50.800	50.350	50.700	41.564	11,260
2023-07-07	50.440	51.150	50.400	50.861	41.696	7,307
2023-07-06	52.000	52.000	50.466	50.466	41.373	16,246
2023-07-05	53.725	53.800	52.450	52.517	43.054	39,761
2023-07-04	52.550	53.100	52.550	52.995	43.446	5,594
2023-07-03	53.475	53.600	52.100	52.365	42.929	9,323
2023-06-30	53.050	53.050	52.300	52.950	43.409	28,324
2023-06-29	52.450	52.550	52.000	52.400	42.958	46,678
2023-06-28	52.000	52.150	51.100	52.145	42.749	50,721
2023-06-27	50.605	51.250	50.100	50.252	41.197	55,397
2023-06-26	50.150	50.150	49.200	49.820	40.843	3,315
2023-06-22	50.050	50.050	49.548	49.910	40.917	12,837
2023-06-21	50.250	50.250	49.900	50.036	41.020	27,415
2023-06-20	51.040	51.100	50.400	50.734	41.592	6,910
2023-06-19	51.600	51.600	51.000	51.403	42.141	13,013
2023-06-16	51.925	52.050	51.700	51.866	42.520	5,541
2023-06-15	53.025	53.050	51.900	52.258	42.842	7,218
2023-06-14	53.550	53.550	52.900	53.095	43.528	18,371
2023-06-13	54.650	54.900	53.600	54.679	44.826	15,840
2023-06-12	54.541	54.541	54.100	54.541	44.713	18,136
2023-06-09	54.050	54.450	53.650	54.176	44.414	17,584
2023-06-08	53.825	54.300	53.750	54.093	44.346	34,083
2023-06-07	53.725	54.200	53.200	53.800	44.106	44,179
2023-06-05	53.725	54.100	53.350	53.405	43.782	21,453
2023-06-02	52.050	53.050	52.000	52.733	43.231	27,328
2023-06-01	51.450	52.050	51.450	51.683	42.370	41,278
2023-05-31	51.925	52.100	50.450	50.844	41.683	11,924
2023-05-30	52.400	52.550	51.300	51.772	42.444	22,080
2023-05-26	52.500	52.500	51.500	52.036	42.660	7,835
2023-05-25	52.150	52.150	51.500	52.094	42.707	37,888
2023-05-24	52.950	53.150	52.000	52.007	42.636	45,452
2023-05-23	53.925	54.050	53.095	53.095	43.528	33,818
2023-05-22	53.575	54.150	52.850	53.818	44.121	34,166
2023-05-19	55.725	56.450	53.500	53.500	43.860	16,339
2023-05-17	59.775	59.800	58.750	59.596	48.858	1,904

← NewerPage 14 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.