Coor Service Management Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	60.500	60.500	59.750	59.925	49.127	7,211
2023-05-15	61.150	61.150	60.354	60.700	49.763	2,879
2023-05-12	61.275	61.700	60.897	60.906	49.932	8,667
2023-05-11	60.550	61.300	60.550	60.898	49.924	7,629
2023-05-10	60.650	61.000	60.250	60.672	49.740	9,043
2023-05-09	60.500	60.850	60.000	60.500	49.599	14,977
2023-05-05	60.900	61.800	60.650	61.039	50.041	12,033
2023-05-04	61.725	62.000	60.200	60.561	49.648	9,729
2023-05-03	63.200	63.200	61.750	62.367	51.129	18,861
2023-05-02	64.550	64.550	62.900	63.338	51.925	11,553
2023-04-28	64.750	66.900	64.250	65.533	53.725	28,892
2023-04-27	64.850	65.900	64.850	65.801	52.960	16,366
2023-04-26	64.650	64.650	62.400	64.044	51.546	9,916
2023-04-25	66.350	66.500	65.550	65.807	52.966	11,440
2023-04-24	66.900	67.000	66.100	66.293	53.356	11,612
2023-04-21	67.250	67.250	66.700	67.100	54.006	6,627
2023-04-20	68.200	68.200	66.800	67.807	54.575	8,534
2023-04-19	68.600	68.600	67.450	68.060	54.779	26,712
2023-04-18	69.700	69.700	68.700	68.733	55.321	17,894
2023-04-17	69.125	69.900	69.027	69.499	55.937	14,011
2023-04-14	68.050	68.700	68.050	68.486	55.122	9,369
2023-04-13	67.475	67.500	67.000	67.394	54.242	7,230
2023-04-12	67.750	67.750	67.000	67.170	54.063	14,715
2023-04-11	67.050	67.600	67.050	67.453	54.290	9,151
2023-04-06	66.400	66.950	66.300	66.503	53.525	5,846
2023-04-05	66.950	66.950	65.750	66.600	53.604	15,488
2023-04-04	66.650	67.550	66.650	67.404	54.251	15,255
2023-04-03	66.450	66.850	66.150	66.617	53.617	15,584
2023-03-31	66.500	66.500	65.400	66.157	53.247	26,621
2023-03-30	65.250	66.550	65.250	66.221	53.299	9,831
2023-03-29	63.925	64.600	63.750	64.395	51.829	10,434
2023-03-28	64.900	64.900	63.400	63.851	51.391	16,281
2023-03-27	65.825	66.550	65.250	65.884	53.027	7,135
2023-03-24	65.150	65.150	63.800	64.844	52.190	3,607
2023-03-23	65.375	65.450	64.300	64.918	52.250	4,033
2023-03-22	67.000	67.000	65.400	65.687	52.869	4,103
2023-03-21	65.850	67.200	65.850	66.998	53.924	3,397
2023-03-20	66.200	66.550	65.200	65.873	53.019	7,259
2023-03-17	67.275	67.750	66.300	66.577	53.585	5,746
2023-03-16	66.800	67.000	65.650	66.698	53.682	9,121
2023-03-15	68.000	68.000	65.800	65.800	52.960	7,981
2023-03-14	68.600	68.900	68.000	68.367	55.026	39,602
2023-03-13	70.150	70.150	67.500	68.029	54.754	8,743
2023-03-10	69.875	70.350	69.400	70.007	56.346	9,873
2023-03-09	70.650	70.700	69.850	70.215	56.513	3,167
2023-03-08	70.300	70.900	69.950	70.548	56.782	15,055
2023-03-07	70.600	71.050	70.100	70.542	56.777	6,001
2023-03-06	71.200	71.200	70.550	70.922	57.083	12,515
2023-03-03	70.500	70.900	70.250	70.250	56.541	4,579
2023-03-02	69.775	70.150	69.350	69.700	56.099	4,179
2023-03-01	70.350	70.750	69.700	70.750	56.944	12,279
2023-02-28	70.850	70.850	70.250	70.750	56.944	11,569
2023-02-27	69.875	71.350	69.800	70.750	56.944	8,175
2023-02-24	70.950	71.100	69.850	70.873	57.043	6,263
2023-02-23	69.875	71.150	69.750	70.216	56.514	24,442
2023-02-22	70.150	70.400	69.200	69.775	56.159	22,523
2023-02-21	69.625	70.300	69.450	70.030	56.365	21,729
2023-02-20	69.125	69.800	69.000	69.559	55.985	39,119
2023-02-17	69.500	69.500	68.450	69.257	55.742	10,380
2023-02-16	69.425	69.550	68.850	69.118	55.630	7,979

← NewerPage 15 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.