Coor Service Management Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	49.290	50.300	48.663	48.663	45.212	9,799
2025-10-16	49.250	49.530	49.250	49.451	45.945	900
2025-10-15	49.090	49.670	48.940	48.981	45.508	3,987
2025-10-14	48.840	48.980	48.840	48.975	45.502	4,151
2025-10-13	48.241	49.260	48.241	48.573	45.129	7,711
2025-10-10	48.920	49.000	48.920	48.920	45.451	101
2025-10-09	49.035	49.051	48.558	48.558	45.115	1,276
2025-10-08	48.999	48.999	48.840	48.999	45.524	3,595
2025-10-07	48.300	49.080	48.300	48.598	45.152	2,119
2025-10-06	47.500	48.000	47.500	47.625	44.248	2,521
2025-10-03	46.910	47.194	46.630	47.194	43.848	2,210
2025-10-02	47.020	47.020	46.700	46.781	43.464	1,231
2025-10-01	48.370	48.370	48.070	48.204	44.321	1,371
2025-09-30	47.850	47.950	47.600	47.899	44.040	2,036
2025-09-29	47.640	49.067	47.640	49.067	45.115	6,234
2025-09-26	46.400	46.400	46.100	46.348	42.615	1,633
2025-09-25	46.505	46.505	46.065	46.173	42.454	1,157
2025-09-24	47.040	47.149	47.040	47.149	43.351	877
2025-09-23	47.200	47.470	47.100	47.160	43.361	19,984
2025-09-22	46.911	46.911	46.911	46.911	43.133	284
2025-09-19	46.708	46.708	46.585	46.585	42.832	632
2025-09-18	48.220	48.220	47.160	48.081	44.208	6,197
2025-09-17	47.960	47.960	47.960	47.960	44.097	234
2025-09-16	47.280	47.620	47.070	47.381	43.565	1,333
2025-09-15	47.040	47.500	47.040	47.338	43.525	2,227
2025-09-12	46.560	47.240	46.400	46.919	43.140	41,601
2025-09-11	47.360	47.480	46.540	46.785	43.017	1,552
2025-09-10	47.110	47.280	47.110	47.226	43.422	2,364
2025-09-09	47.384	47.384	46.900	46.940	43.159	6,328
2025-09-08	47.870	48.120	47.870	47.960	44.097	297
2025-09-05	47.180	47.180	47.080	47.155	43.357	1,388
2025-09-04	46.720	47.140	46.720	46.885	43.109	1,871
2025-09-03	46.250	46.530	46.190	46.338	42.605	2,019
2025-09-02	46.621	46.621	45.950	46.251	42.526	6,187
2025-08-29	46.640	46.651	46.640	46.651	42.894	657
2025-08-28	46.736	46.736	46.580	46.736	42.971	1,314
2025-08-27	47.780	47.780	47.060	47.479	43.655	3,633
2025-08-26	47.619	47.619	47.560	47.619	43.783	922
2025-08-22	48.590	48.718	48.500	48.718	44.794	719
2025-08-21	48.403	48.403	48.403	48.403	44.504	278
2025-08-20	47.560	48.183	47.340	48.183	44.302	405
2025-08-19	47.160	48.040	47.160	47.758	43.911	1,823
2025-08-18	47.220	47.500	46.900	47.080	43.288	858
2025-08-15	48.040	48.180	47.160	47.414	43.595	5,923
2025-08-14	48.040	48.340	47.860	47.860	44.005	2,399
2025-08-13	47.480	47.800	47.120	47.588	43.755	3,248
2025-08-12	47.330	47.330	46.820	47.240	43.435	1,267
2025-08-11	47.300	47.300	47.296	47.296	43.486	3,009
2025-08-08	47.770	48.720	47.770	47.932	44.071	1,683
2025-08-07	47.980	48.380	47.980	48.380	44.483	712
2025-08-06	47.900	47.900	46.946	46.946	43.164	820
2025-08-05	47.260	47.960	46.780	46.780	43.012	2,403
2025-08-04	47.240	47.240	45.980	46.142	42.425	4,392
2025-08-01	46.230	47.900	46.000	47.472	43.648	22,084
2025-07-31	45.680	46.470	45.520	46.290	42.562	763
2025-07-30	45.954	45.954	45.760	45.954	42.253	1,777
2025-07-29	46.620	46.839	46.620	46.810	43.040	1,746
2025-07-28	47.130	47.130	46.688	46.898	43.120	3,374
2025-07-25	47.280	47.520	47.020	47.421	43.601	1,205
2025-07-24	46.800	47.340	46.800	46.920	43.141	2,727

← NewerPage 5 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.