Coor Service Management Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	29.980	30.340	29.980	30.080	26.958	2,288
2025-01-23	29.780	30.100	29.740	29.900	26.797	4,421
2025-01-22	30.300	30.300	30.040	30.140	27.012	1,679
2025-01-21	30.260	30.780	30.260	30.640	27.460	2,323
2025-01-20	30.600	30.920	30.350	30.350	27.200	4,933
2025-01-17	31.170	31.320	30.740	30.800	27.604	4,664
2025-01-16	31.070	31.380	30.520	31.113	27.884	5,402
2025-01-15	31.080	31.080	30.340	30.590	27.415	5,660
2025-01-14	36.710	37.300	31.320	31.820	28.518	10,234
2025-01-13	37.800	37.800	36.500	37.010	33.169	1,811
2025-01-10	37.980	38.160	37.980	37.980	34.039	207
2025-01-09	37.480	38.100	37.480	38.100	34.146	1,819
2025-01-08	36.880	36.880	36.220	36.506	32.717	4,866
2025-01-07	35.800	36.800	35.800	36.395	32.618	3,274
2025-01-03	35.700	35.760	35.700	35.760	32.049	964
2025-01-02	35.300	35.700	35.300	35.680	31.977	3,671
2024-12-30	34.400	34.400	34.160	34.340	30.776	1,098
2024-12-27	34.120	34.420	34.120	34.220	30.669	901
2024-12-23	33.250	33.960	33.240	33.960	30.436	6,202
2024-12-20	33.230	33.240	32.800	32.980	29.557	2,775
2024-12-19	33.310	33.480	33.300	33.420	29.952	1,906
2024-12-18	33.620	33.760	33.460	33.620	30.131	52
2024-12-16	34.240	34.240	33.920	34.080	30.543	1,998
2024-12-13	34.560	34.620	34.540	34.620	31.027	991
2024-12-12	34.660	34.680	34.434	34.434	30.860	1,181
2024-12-11	34.980	34.980	34.660	34.700	31.099	7,393
2024-12-10	35.020	35.020	34.680	34.949	31.322	1,832
2024-12-09	35.080	35.340	35.080	35.200	31.547	2,033
2024-12-06	34.350	34.800	34.160	34.280	30.723	8,293
2024-12-05	33.980	34.380	33.980	34.163	30.618	2,229
2024-12-04	33.720	34.080	33.420	33.840	30.328	3,529
2024-12-03	33.300	33.680	33.300	33.622	30.133	4,051
2024-12-02	33.530	33.600	33.000	33.068	29.637	1,378
2024-11-29	33.320	33.400	33.320	33.360	29.898	3,482
2024-11-28	33.270	33.320	33.182	33.182	29.739	171,680
2024-11-27	32.800	32.800	32.800	32.800	29.396	92
2024-11-26	33.550	33.600	33.380	33.400	29.934	6,004
2024-11-25	32.980	33.580	32.980	33.340	29.880	1,623,979
2024-11-22	32.860	32.940	32.848	32.859	29.449	2,346
2024-11-21	33.000	33.000	32.760	33.000	29.575	4,298
2024-11-20	34.040	34.040	32.700	33.180	29.737	40,679
2024-11-19	34.230	34.600	33.440	34.000	30.472	675,216
2024-11-18	34.540	34.540	34.160	34.160	30.615	861
2024-11-15	34.640	34.900	34.640	34.720	31.117	5,031
2024-11-14	34.400	34.520	34.400	34.460	30.884	1,945
2024-11-13	34.260	34.260	33.720	33.740	30.239	259,508
2024-11-12	35.840	35.840	34.740	34.740	31.135	3,532
2024-11-11	36.570	36.640	36.380	36.420	32.640	809
2024-11-08	36.710	36.980	36.280	36.660	32.856	4,795
2024-11-07	36.360	36.540	36.360	36.540	32.748	1,493
2024-11-06	36.400	36.400	36.320	36.320	32.551	2
2024-11-05	37.020	37.020	36.820	36.820	32.999	1,925
2024-11-04	37.450	37.740	37.260	37.440	33.555	1,203
2024-11-01	37.400	37.700	37.400	37.700	33.788	1,307
2024-10-31	37.600	37.600	37.060	37.360	33.483	259,285
2024-10-30	37.550	37.620	37.280	37.320	33.447	2,973
2024-10-29	37.420	38.280	37.420	38.200	34.236	4,697
2024-10-28	37.400	37.400	36.900	37.160	33.304	6,460
2024-10-25	37.510	38.020	37.120	37.860	33.931	6,983
2024-10-24	41.550	41.620	37.520	39.783	35.654	5,625

← NewerPage 8 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.