Coor Service Management Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	82.800	83.750	82.400	83.003	64.723	6,653
2022-08-22	82.950	82.950	82.150	82.456	64.297	2,210
2022-08-19	84.300	84.300	83.150	83.200	64.877	2,839
2022-08-18	83.675	85.000	83.250	84.008	65.507	6,852
2022-08-17	84.050	84.750	82.550	83.067	64.773	3,843
2022-08-16	83.050	84.450	83.050	84.192	65.650	3,015
2022-08-15	82.400	82.700	81.750	82.145	64.054	5,953
2022-08-12	80.550	82.250	80.550	81.992	63.935	12,521
2022-08-11	81.425	81.650	80.650	80.700	62.927	1,008
2022-08-10	78.350	81.100	78.350	81.000	63.161	1,248
2022-08-09	79.250	79.250	78.900	79.046	61.638	559
2022-08-08	79.625	80.100	79.400	79.950	62.342	448
2022-08-05	79.850	79.850	78.850	79.297	61.833	4,461
2022-08-04	80.600	81.650	80.600	80.792	62.999	3,783
2022-08-03	80.000	81.650	80.000	81.201	63.318	4,911
2022-08-02	81.000	81.000	79.350	79.656	62.113	5,840
2022-08-01	84.400	84.400	81.550	82.404	64.256	3,101
2022-07-29	83.000	84.400	83.000	83.643	65.222	3,166
2022-07-28	82.650	83.050	81.400	82.734	64.513	10,603
2022-07-27	82.250	83.400	81.900	82.902	64.644	2,608
2022-07-26	83.725	84.150	82.500	82.928	64.665	2,142
2022-07-25	82.600	83.300	82.600	82.935	64.670	2,520
2022-07-22	81.275	81.950	80.800	81.261	63.365	3,366
2022-07-21	80.500	81.750	80.450	80.750	62.966	1,659
2022-07-20	80.850	80.850	80.550	80.653	62.891	142
2022-07-19	82.300	82.300	81.050	81.140	63.270	36,557
2022-07-18	84.100	85.000	77.900	82.544	64.365	68,155
2022-07-15	85.925	88.900	85.500	86.496	67.446	13,402
2022-07-14	86.300	87.150	86.300	86.533	67.475	6,188
2022-07-13	88.200	88.350	86.450	87.290	68.066	5,279
2022-07-12	85.350	88.600	85.350	86.699	67.605	22,088
2022-07-11	85.525	86.350	85.200	85.711	66.835	8,018
2022-07-08	85.825	86.450	85.800	86.135	67.165	6,015
2022-07-07	84.650	86.650	84.650	85.408	66.598	15,173
2022-07-06	82.750	84.250	81.450	83.101	64.800	27,016
2022-07-05	83.225	84.500	81.950	83.723	65.285	11,256
2022-07-04	82.850	84.100	81.200	82.621	64.425	5,523
2022-07-01	80.150	83.350	80.150	82.247	64.133	36,297
2022-06-30	79.325	80.000	78.650	78.945	61.559	20,037
2022-06-29	78.800	80.200	78.800	79.377	61.896	11,181
2022-06-28	78.200	79.450	77.900	78.438	61.164	5,406
2022-06-27	76.450	78.800	76.450	77.503	60.434	16,386
2022-06-23	75.875	76.800	75.200	76.421	59.590	11,851
2022-06-22	78.550	78.550	76.700	77.418	60.368	19,116
2022-06-21	79.950	81.850	79.950	80.531	62.796	9,088
2022-06-20	79.525	80.450	79.100	79.700	62.148	6,515
2022-06-17	79.825	80.950	79.350	80.239	62.568	21,002
2022-06-16	83.575	83.950	79.450	79.491	61.985	16,258
2022-06-15	81.900	84.200	81.900	82.093	64.013	10,454
2022-06-14	80.800	81.750	79.550	81.229	63.340	18,216
2022-06-13	82.650	83.450	81.300	81.692	63.701	3,942
2022-06-10	86.600	86.600	84.450	85.153	66.400	6,335
2022-06-09	88.050	90.000	88.050	89.180	69.540	4,659
2022-06-08	87.300	88.050	87.300	87.735	68.413	23,935
2022-06-07	87.250	87.250	85.450	85.991	67.053	2,492
2022-06-01	86.450	86.450	84.000	84.500	65.890	2,780
2022-05-31	87.050	87.050	86.200	86.614	67.539	7,309
2022-05-30	86.600	88.550	86.600	86.703	67.608	9,050
2022-05-27	86.000	86.950	85.700	86.625	67.548	8,378
2022-05-25	83.675	85.600	83.400	84.892	66.196	11,766

← NewerPage 18 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.