Coor Service Management Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	70.100	70.350	69.100	69.505	55.942	40,280
2023-02-14	70.350	71.300	70.050	70.708	56.910	69,506
2023-02-13	69.775	70.050	69.100	69.543	55.972	14,584
2023-02-10	67.675	70.550	66.800	69.717	56.112	18,716
2023-02-09	68.150	68.450	63.700	67.543	54.363	92,328
2023-02-08	68.900	69.350	68.200	68.357	55.018	56,684
2023-02-07	67.825	69.400	67.600	68.707	55.299	45,188
2023-02-06	67.575	68.300	67.450	67.957	54.696	84,242
2023-02-03	67.675	68.350	67.050	67.895	54.646	27,425
2023-02-02	68.300	68.950	68.200	68.607	55.219	29,622
2023-02-01	66.750	67.693	66.750	67.693	54.484	16,478
2023-01-31	66.500	66.650	66.200	66.322	53.380	15,485
2023-01-30	66.550	66.550	66.150	66.402	53.445	24,936
2023-01-27	67.525	67.650	66.400	67.086	53.995	26,976
2023-01-26	66.800	67.150	66.400	66.810	53.772	9,233
2023-01-25	67.825	67.850	66.650	67.079	53.989	35,400
2023-01-24	68.520	68.520	67.550	68.050	54.771	12,438
2023-01-23	68.600	68.800	67.650	67.996	54.727	26,656
2023-01-20	67.025	67.500	66.500	67.127	54.028	9,091
2023-01-19	68.600	68.800	66.250	66.793	53.759	35,931
2023-01-18	68.400	69.550	68.250	69.457	55.903	42,999
2023-01-17	69.025	69.050	68.200	68.306	54.977	10,300
2023-01-16	68.100	68.850	66.800	68.053	54.773	9,935
2023-01-13	68.250	68.650	67.400	68.265	54.944	11,871
2023-01-12	67.000	68.350	67.000	68.057	54.776	4,720
2023-01-11	66.750	67.350	66.700	66.850	53.805	12,696
2023-01-10	65.775	67.250	64.850	66.238	53.312	61,564
2023-01-09	66.400	66.500	65.250	65.525	52.739	11,215
2023-01-05	65.600	65.600	64.500	64.950	52.276	19,574
2023-01-04	66.450	66.750	65.600	65.768	52.934	18,239
2023-01-03	65.825	66.550	65.550	65.550	52.759	6,750
2022-12-30	65.425	65.500	64.400	65.496	52.715	761
2022-12-29	64.600	65.303	64.596	64.596	51.991	3,521
2022-12-28	63.700	64.350	63.700	64.004	51.514	2,133
2022-12-23	62.150	62.750	62.150	62.750	50.505	15,480
2022-12-22	61.925	62.200	61.550	62.184	50.049	9,429
2022-12-21	60.800	61.400	60.400	60.635	48.803	17,419
2022-12-20	60.600	60.600	59.550	60.192	48.446	55,185
2022-12-19	60.900	61.500	60.750	60.988	49.087	20,493
2022-12-16	61.700	61.700	60.700	60.844	48.971	21,534
2022-12-15	62.400	62.550	61.500	61.700	49.660	29,026
2022-12-14	62.250	62.950	61.450	61.703	49.662	51,377
2022-12-13	62.250	63.200	62.150	62.866	50.598	21,586
2022-12-12	62.100	62.700	61.700	62.302	50.145	10,040
2022-12-09	62.000	62.400	61.700	61.900	49.821	7,299
2022-12-08	62.300	62.300	61.550	61.949	49.860	12,114
2022-12-07	62.450	62.750	61.650	62.256	50.107	12,298
2022-12-06	63.350	63.350	62.700	63.200	50.867	5,843
2022-12-05	65.475	65.600	63.500	63.944	51.466	83,010
2022-12-02	65.125	65.800	64.650	65.657	52.844	10,155
2022-12-01	65.325	65.600	64.900	65.034	52.343	13,852
2022-11-30	65.650	65.650	63.900	65.458	52.685	29,733
2022-11-29	65.750	65.750	65.344	65.344	52.592	15,316
2022-11-28	65.500	65.750	65.500	65.596	52.796	81,197
2022-11-25	65.575	65.650	65.000	65.650	52.839	23,060
2022-11-24	65.325	65.400	64.900	65.122	52.414	14,923
2022-11-23	64.900	65.450	64.900	65.208	52.483	73,821
2022-11-22	64.850	65.000	63.900	64.587	51.984	56,121
2022-11-21	64.700	64.994	63.850	64.994	52.311	27,347
2022-11-18	63.750	64.550	63.750	64.317	51.767	69,870

← NewerPage 16 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.