Coor Service Management Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	49.240	49.240	48.860	49.140	45.656	919
2026-01-20	48.300	50.150	48.300	48.943	45.472	32,760
2026-01-19	47.480	47.640	47.320	47.440	44.076	9,065
2026-01-16	48.140	48.541	48.040	48.509	45.069	628,640
2026-01-15	48.120	48.280	48.120	48.280	44.857	1,458
2026-01-14	48.260	48.260	48.040	48.157	44.742	1,149
2026-01-13	48.180	48.320	48.180	48.253	44.832	1,758
2026-01-12	49.060	49.060	48.020	48.623	45.176	3,765
2026-01-09	49.340	49.340	48.700	48.977	45.504	2,837
2026-01-08	49.235	49.600	49.160	49.303	45.807	1,125
2026-01-07	49.500	50.200	49.500	49.954	46.411	4,520
2026-01-05	48.840	49.090	48.840	48.940	45.470	3,029
2026-01-02	48.490	48.960	48.400	48.623	45.175	1,031
2025-12-30	48.861	49.420	48.861	48.861	45.396	2,939
2025-12-29	48.500	49.040	48.500	48.961	45.489	1,652
2025-12-23	48.180	48.460	48.000	48.246	44.824	5,952
2025-12-22	47.440	48.240	47.440	47.542	44.170	2,019
2025-12-19	48.000	48.060	47.310	47.892	44.496	9,494
2025-12-18	47.890	48.340	47.890	48.340	44.912	101
2025-12-17	48.240	48.500	47.799	47.799	44.410	832
2025-12-16	48.160	48.280	47.700	47.949	44.549	500
2025-12-15	48.200	48.500	47.640	48.199	44.781	2,182
2025-12-12	47.970	48.400	47.970	48.285	44.861	13,003
2025-12-11	47.400	47.780	47.160	47.594	44.219	2,261
2025-12-09	47.375	47.700	47.375	47.590	44.215	2,225
2025-12-08	47.360	47.360	47.260	47.260	43.909	1,785
2025-12-05	48.320	48.780	47.860	48.098	44.688	1,738
2025-12-04	47.780	48.180	47.780	47.897	44.501	6,065
2025-12-03	47.070	47.527	47.060	47.527	44.157	730
2025-12-02	48.020	48.020	47.280	47.513	44.144	2,864
2025-12-01	48.340	48.600	48.150	48.371	44.941	1,970
2025-11-28	48.730	49.000	48.320	48.461	45.024	1,429
2025-11-27	48.000	48.000	48.000	48.000	44.596	287,766
2025-11-26	48.280	48.680	48.120	48.291	44.867	3,117
2025-11-25	47.480	48.660	47.480	48.453	45.017	15,912
2025-11-24	46.520	47.400	46.520	46.988	43.656	25,262
2025-11-21	44.160	46.720	44.060	46.720	43.407	85
2025-11-20	44.420	44.840	44.420	44.840	41.660	1,696
2025-11-19	44.470	44.480	43.767	43.767	40.664	758
2025-11-18	44.380	44.380	43.600	44.000	40.880	21,944
2025-11-17	45.470	45.560	44.780	44.920	41.735	5,980
2025-11-14	45.390	45.640	44.980	45.288	42.076	1,928
2025-11-13	45.340	46.000	45.340	45.767	42.522	17,646
2025-11-12	45.080	45.080	44.520	44.740	41.567	4,715
2025-11-11	45.290	45.500	45.000	45.370	42.153	1,426
2025-11-10	45.994	45.994	45.130	45.980	42.720	7,933
2025-11-07	45.740	48.620	45.680	47.228	43.879	8,124
2025-11-06	46.750	46.750	44.770	45.235	42.027	24,602
2025-11-05	45.830	47.180	45.830	46.550	43.249	36,043
2025-11-04	44.280	44.280	44.110	44.110	40.982	105,328
2025-11-03	45.660	45.660	44.860	45.419	42.198	5,254
2025-10-31	46.740	46.740	46.640	46.695	43.384	5,694
2025-10-30	48.360	49.470	48.360	49.086	45.605	33,641
2025-10-29	48.600	49.880	48.600	49.820	46.287	763
2025-10-27	47.560	48.580	47.560	48.440	45.005	244,936
2025-10-24	46.990	49.060	44.520	44.860	41.679	13,599
2025-10-23	49.700	49.700	46.990	47.020	43.686	1,894
2025-10-22	50.405	51.200	50.250	50.350	46.780	2,182
2025-10-21	50.540	50.900	49.980	50.700	47.105	87,311
2025-10-20	50.015	50.700	49.640	50.400	46.826	157,506

← NewerPage 4 of 21 · 1,229 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.