Coor Service Management Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	62.600	63.750	62.600	63.244	50.902	57,119
2022-11-16	63.325	63.750	62.100	62.154	50.025	46,427
2022-11-15	62.000	63.300	62.000	63.300	50.948	33,817
2022-11-14	62.400	62.600	60.800	61.633	49.606	61,741
2022-11-11	60.100	62.300	59.850	61.677	49.642	61,213
2022-11-10	57.525	59.200	56.800	58.173	46.821	70,138
2022-11-09	57.925	58.250	57.450	57.702	46.442	272,785
2022-11-08	57.325	58.000	57.300	57.900	46.601	181,958
2022-11-07	57.175	57.400	56.650	57.100	45.958	28,558
2022-11-04	56.850	56.850	55.900	56.744	45.671	20,225
2022-11-03	56.050	57.300	56.000	56.800	45.716	52,401
2022-11-02	59.000	59.000	56.100	56.111	45.161	36,671
2022-11-01	59.175	60.200	58.500	58.800	47.326	74,381
2022-10-31	60.400	60.450	58.600	58.650	47.205	70,005
2022-10-28	60.250	60.250	58.750	59.912	48.221	91,070
2022-10-27	67.450	67.450	61.050	64.315	51.765	87,922
2022-10-26	76.800	77.750	75.950	76.222	61.348	10,971
2022-10-25	75.600	77.000	75.600	76.231	61.355	22,201
2022-10-24	75.375	75.750	74.300	75.141	60.478	6,099
2022-10-21	73.675	74.550	72.950	73.257	58.962	10,124
2022-10-20	75.000	75.000	74.250	74.643	60.077	5,381
2022-10-19	76.750	76.750	74.900	74.900	60.284	5,155
2022-10-18	76.300	77.000	76.300	76.674	61.712	3,483
2022-10-17	75.475	76.550	75.100	75.528	60.789	35,470
2022-10-14	74.700	75.900	74.700	75.476	60.748	3,459
2022-10-13	74.250	74.250	72.500	73.465	59.129	4,272
2022-10-12	73.725	74.800	73.700	74.353	59.843	4,680
2022-10-11	72.250	73.850	72.250	73.400	59.077	5,641
2022-10-10	72.000	73.050	72.000	72.400	58.272	2,745
2022-10-07	74.800	74.800	72.800	73.748	59.357	5,821
2022-10-06	75.275	75.500	74.600	75.208	60.532	2,496
2022-10-05	77.900	77.900	76.550	76.981	60.028	11,052
2022-10-04	76.850	78.100	76.850	77.841	60.698	23,867
2022-10-03	75.625	76.695	74.200	76.695	59.804	4,513
2022-09-30	74.300	75.850	74.300	75.336	58.745	15,245
2022-09-29	74.500	74.600	73.100	73.443	57.268	18,616
2022-09-28	73.950	73.950	71.600	72.408	56.462	4,388
2022-09-27	74.500	74.850	74.250	74.468	58.068	6,449
2022-09-26	74.000	74.650	73.250	74.560	58.140	18,147
2022-09-23	74.250	74.650	72.600	73.215	57.091	7,786
2022-09-22	74.450	74.500	74.250	74.298	57.935	3,612
2022-09-21	74.700	75.350	74.700	74.883	58.391	15,459
2022-09-20	78.300	78.500	75.515	75.515	58.884	5,035
2022-09-16	78.200	78.500	77.400	78.500	61.212	11,087
2022-09-15	79.775	80.050	78.186	78.186	60.967	4,020
2022-09-14	81.000	81.000	79.500	79.626	62.090	10,398
2022-09-13	81.750	81.750	80.750	81.218	63.331	4,559
2022-09-12	81.300	82.300	81.300	81.658	63.674	4,733
2022-09-09	79.500	81.000	79.500	80.744	62.961	7,240
2022-09-08	78.150	79.350	77.300	78.128	60.922	14,533
2022-09-07	78.350	78.650	77.500	77.692	60.582	57,831
2022-09-06	76.550	78.450	76.200	76.935	59.991	20,282
2022-09-05	78.400	78.400	76.250	76.610	59.738	8,054
2022-09-02	80.600	80.600	79.700	80.008	62.388	17,816
2022-09-01	81.750	81.750	80.000	80.000	62.381	4,269
2022-08-31	83.500	83.500	82.600	83.092	64.792	5,434
2022-08-30	83.450	84.750	83.450	83.943	65.456	5,977
2022-08-26	84.500	84.600	82.800	83.613	65.199	6,276
2022-08-25	83.625	84.300	83.150	84.158	65.624	6,665
2022-08-24	83.025	83.700	82.500	82.962	64.691	10,068

← NewerPage 17 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.