Coor Service Management Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	83.625	84.100	83.150	83.597	65.187	7,436
2022-05-23	85.750	85.750	83.150	83.550	65.150	7,551
2022-05-20	84.250	85.450	83.950	84.719	66.061	1,900
2022-05-19	84.800	84.800	84.450	84.623	65.986	6,076
2022-05-18	88.100	88.350	85.100	85.847	66.941	83,943
2022-05-17	85.600	88.700	85.600	87.677	68.368	15,293
2022-05-16	84.650	85.400	83.800	85.061	66.328	8,039
2022-05-13	82.800	84.700	82.800	84.358	65.780	2,498
2022-05-12	81.925	83.150	80.500	81.550	63.590	89,572
2022-05-11	81.025	83.700	80.700	83.348	64.992	8,346
2022-05-10	83.525	84.300	80.350	80.600	62.849	19,528
2022-05-09	88.100	88.350	82.200	84.438	65.842	61,524
2022-05-06	89.425	90.000	87.850	89.150	69.516	25,102
2022-05-05	91.425	91.500	88.750	89.987	70.169	41,059
2022-05-04	91.825	92.100	90.150	90.450	70.530	13,680
2022-05-03	92.100	92.250	89.750	91.600	71.427	25,361
2022-04-29	90.700	90.700	88.800	89.533	67.986	15,111
2022-04-28	87.800	90.850	87.800	89.978	68.324	30,419
2022-04-27	87.775	88.050	86.939	88.050	66.860	7,456
2022-04-26	88.800	89.350	87.850	88.994	67.576	19,437
2022-04-25	84.650	89.050	84.200	87.350	66.328	13,675
2022-04-22	86.400	86.400	85.500	85.700	65.075	8,167
2022-04-21	85.600	86.700	85.600	86.550	65.721	4,030
2022-04-20	83.850	84.950	83.850	84.900	64.468	5,436
2022-04-19	82.700	84.150	82.250	82.910	62.957	5,384
2022-04-14	83.775	83.950	83.100	83.492	63.398	16,130
2022-04-13	83.375	83.450	82.450	83.442	63.360	9,926
2022-04-12	83.325	83.608	82.050	83.608	63.487	4,360
2022-04-11	83.625	83.750	82.800	83.442	63.360	10,897
2022-04-08	81.950	82.850	81.950	82.600	62.721	17,397
2022-04-07	80.100	82.100	79.800	81.528	61.907	19,387
2022-04-06	79.625	79.850	79.100	79.650	60.481	8,702
2022-04-05	78.600	79.550	78.600	79.100	60.064	5,692
2022-04-04	78.000	78.821	76.800	78.600	59.684	5,026
2022-04-01	75.750	77.700	75.750	75.828	57.579	6,485
2022-03-31	76.900	76.900	75.750	75.750	57.520	15,463
2022-03-30	78.300	78.300	76.650	76.700	58.241	17,361
2022-03-29	78.050	78.050	76.600	78.050	59.266	10,336
2022-03-28	75.700	77.350	75.700	76.946	58.428	10,903
2022-03-25	75.275	76.700	75.000	75.000	56.950	7,674
2022-03-24	76.050	76.050	74.553	74.650	56.685	6,434
2022-03-23	77.550	77.550	76.300	76.980	58.454	7,912
2022-03-22	78.000	78.000	77.745	77.900	59.152	8,001
2022-03-21	78.750	78.750	77.600	77.858	59.120	7,092
2022-03-18	78.350	78.350	77.500	78.019	59.243	8,063
2022-03-17	77.350	78.200	77.350	77.950	59.190	4,863
2022-03-16	75.000	77.150	75.000	76.660	58.211	7,047
2022-03-15	73.375	74.400	73.150	73.509	55.818	15,476
2022-03-14	74.350	75.650	74.350	74.843	56.831	6,109
2022-03-11	72.750	74.100	72.750	73.452	55.775	14,318
2022-03-10	71.834	71.834	70.950	71.827	54.541	4,007
2022-03-09	71.725	72.668	70.300	72.356	54.943	9,118
2022-03-08	71.050	71.050	68.500	69.400	52.698	5,575
2022-03-07	67.125	70.150	66.750	69.458	52.742	8,123
2022-03-04	69.775	69.900	66.870	69.353	52.663	22,074
2022-03-03	70.895	70.895	69.750	70.178	53.289	6,898
2022-03-02	70.550	70.600	68.500	70.350	53.419	5,271
2022-03-01	72.200	72.600	70.000	70.343	53.414	2,438
2022-02-28	70.350	72.750	70.350	72.700	55.204	6,399
2022-02-25	71.750	71.750	71.401	71.536	54.320	5,266

← NewerPage 19 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.