Coor Service Management Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	67.925	70.500	67.500	68.863	52.291	12,168
2022-02-23	72.700	72.700	71.200	71.200	54.065	5,198
2022-02-22	70.450	72.150	69.900	71.850	54.558	14,711
2022-02-21	73.925	74.050	71.350	73.953	56.155	23,459
2022-02-18	75.725	76.100	74.250	75.132	57.050	3,198
2022-02-17	78.150	78.150	75.850	75.850	57.596	19,238
2022-02-16	79.175	79.600	78.450	78.832	59.860	8,174
2022-02-15	78.250	79.502	78.100	79.077	60.046	6,365
2022-02-14	78.800	78.800	77.700	78.700	59.760	13,618
2022-02-11	81.325	82.300	80.850	81.700	62.038	12,336
2022-02-10	81.950	81.950	80.950	81.800	62.114	8,124
2022-02-09	80.100	82.200	80.100	81.200	61.658	23,429
2022-02-08	78.800	79.600	78.500	79.000	59.988	21,633
2022-02-07	79.600	79.600	78.700	79.600	60.443	9,390
2022-02-04	80.100	80.200	78.786	79.200	60.140	3,694
2022-02-03	81.302	81.302	79.550	79.650	60.481	7,775
2022-02-02	80.150	81.900	80.150	81.800	62.114	17,311
2022-02-01	80.200	80.600	79.550	79.700	60.519	46,123
2022-01-31	79.950	79.950	78.200	78.767	59.811	7,577
2022-01-28	79.025	79.650	77.450	79.650	60.481	10,558
2022-01-27	77.200	78.442	77.200	78.300	59.456	9,521
2022-01-26	77.300	78.600	77.300	77.553	58.889	17,338
2022-01-25	76.150	77.100	75.550	76.690	58.234	17,976
2022-01-24	78.000	78.000	74.650	75.400	57.254	35,873
2022-01-21	78.450	78.450	76.950	77.477	58.831	13,859
2022-01-20	78.550	79.450	78.450	79.100	60.064	7,444
2022-01-19	77.225	78.150	76.850	77.992	59.222	9,512
2022-01-18	78.000	78.000	77.000	77.250	58.659	15,386
2022-01-17	79.850	79.850	78.483	78.483	59.595	11,593
2022-01-14	80.950	80.950	79.000	79.700	60.519	4,793
2022-01-13	82.150	82.700	81.450	82.067	62.317	19,599
2022-01-12	82.700	82.700	82.000	82.347	62.529	8,614
2022-01-11	82.350	82.350	81.700	82.107	62.347	5,080
2022-01-10	83.725	84.100	81.342	81.342	61.766	4,767
2022-01-07	83.600	85.550	83.600	84.000	63.784	20,702
2022-01-05	84.000	84.700	82.950	84.495	64.160	11,243
2022-01-04	83.475	84.000	83.000	83.000	63.025	8,379
2021-12-30	83.150	83.150	82.633	82.766	62.847	5,100
2021-12-29	83.750	83.750	83.450	83.558	63.449	908
2021-12-23	81.600	82.500	81.600	82.400	62.569	7,858
2021-12-22	79.900	80.705	79.900	80.408	61.057	8,895
2021-12-21	79.329	80.150	79.329	79.900	60.671	11,443
2021-12-20	77.525	78.487	77.000	78.250	59.418	15,750
2021-12-17	77.525	78.400	77.000	78.400	59.532	18,467
2021-12-16	77.325	77.942	77.000	77.533	58.873	13,766
2021-12-15	76.600	76.600	76.200	76.550	58.127	3,753
2021-12-14	77.275	78.200	75.650	75.900	57.634	5,543
2021-12-13	78.150	79.350	77.100	77.367	58.748	8,631
2021-12-10	78.800	78.800	77.550	78.252	59.420	15,481
2021-12-09	79.925	80.500	78.750	79.992	60.741	12,569
2021-12-08	80.000	81.400	79.350	79.600	60.443	16,913
2021-12-07	79.475	79.750	78.800	79.659	60.488	16,358
2021-12-06	77.775	78.650	77.549	78.411	59.540	18,019
2021-12-03	78.958	78.958	77.400	77.779	59.060	19,574
2021-12-02	78.300	78.800	77.822	78.125	59.323	10,944
2021-12-01	77.875	79.850	77.400	79.100	60.064	18,241
2021-11-30	77.325	77.750	75.700	76.242	57.894	18,013
2021-11-29	77.200	78.700	77.200	77.508	58.855	2,811
2021-11-26	78.950	78.950	76.300	76.700	58.241	11,897
2021-11-25	82.800	83.000	79.750	80.342	61.007	40,651

← NewerPage 20 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.