Coor Service Management Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-23	43.640	43.674	43.640	43.674	39.142	1,547
2024-10-22	43.730	43.740	43.330	43.330	38.833	842
2024-10-21	44.590	44.780	44.540	44.597	39.969	1,001
2024-10-18	44.340	44.800	44.340	44.733	40.091	970
2024-10-17	44.220	44.308	43.980	44.296	39.699	4,418
2024-10-16	44.000	44.140	44.000	44.140	39.559	1,475
2024-10-15	42.920	43.180	42.920	43.180	38.699	578
2024-10-14	42.720	42.840	42.400	42.581	38.162	903
2024-10-11	42.620	42.621	42.460	42.621	38.198	1,336
2024-10-10	43.240	43.360	42.640	42.708	38.276	2,348
2024-10-09	43.360	43.360	43.000	43.092	38.620	845,994
2024-10-08	43.680	43.680	43.200	43.360	38.860	3,052
2024-10-07	43.780	43.780	43.400	43.545	39.026	2,078
2024-10-04	43.650	43.732	43.520	43.732	39.193	367
2024-10-03	43.160	43.160	43.020	43.122	38.647	3,564
2024-10-02	44.750	44.760	44.200	44.200	39.075	2,687
2024-10-01	45.290	45.380	44.760	44.760	39.570	2,847
2024-09-30	45.500	45.500	44.860	45.114	39.884	6,864
2024-09-27	45.700	45.940	45.600	45.759	40.453	2,483
2024-09-26	45.880	46.280	45.880	46.000	40.667	1,708
2024-09-25	45.040	45.380	45.040	45.264	40.016	3,543
2024-09-24	45.800	46.080	44.960	45.215	39.973	2,571
2024-09-23	45.700	45.700	45.440	45.580	40.295	4,036
2024-09-20	46.580	46.780	46.260	46.300	40.932	570,033
2024-09-19	47.180	47.180	46.540	46.713	41.297	3,095
2024-09-18	46.640	46.640	46.561	46.561	41.162	836
2024-09-17	46.980	46.980	46.844	46.844	41.412	604
2024-09-16	47.240	47.500	46.821	46.821	41.393	1,017
2024-09-13	46.344	47.020	46.344	46.344	40.971	2,152
2024-09-12	45.720	46.180	45.700	46.180	40.826	795
2024-09-11	46.290	46.500	45.580	45.580	40.295	2,563
2024-09-10	45.680	46.480	45.540	46.061	40.720	3,944
2024-09-09	44.820	45.680	44.820	45.182	39.944	6,297
2024-09-06	42.290	42.300	41.740	42.207	37.314	3,971
2024-09-05	42.400	42.700	42.220	42.518	37.588	2,010
2024-09-04	41.720	42.020	41.720	41.980	37.113	1,372
2024-09-03	42.167	42.167	41.920	42.167	37.278	1,801
2024-09-02	42.900	42.900	42.700	42.900	37.926	1,179
2024-08-30	42.980	43.500	42.980	43.362	38.334	31,993
2024-08-29	42.520	43.140	42.240	42.513	37.584	2,051
2024-08-28	42.400	42.600	42.220	42.354	37.443	8,247
2024-08-27	42.500	42.500	42.440	42.460	37.537	34
2024-08-23	42.090	42.520	42.080	42.520	37.590	432
2024-08-22	41.700	41.940	41.700	41.820	36.971	287
2024-08-21	41.938	41.938	41.660	41.938	37.075	1,007
2024-08-20	42.340	42.340	41.920	42.069	37.192	1,288
2024-08-19	42.890	43.140	42.778	42.778	37.818	928
2024-08-16	42.880	42.880	42.560	42.597	37.658	2,033
2024-08-15	42.150	42.720	42.000	42.660	37.714	2,438
2024-08-14	42.540	42.540	42.100	42.100	37.219	433
2024-08-13	42.990	43.020	42.620	42.860	37.891	1,420
2024-08-12	42.340	43.940	42.340	42.340	37.431	2,950
2024-08-09	41.920	41.920	41.400	41.733	36.894	2,620
2024-08-08	41.460	41.460	41.178	41.178	36.403	1,099
2024-08-07	41.720	41.840	41.495	41.495	36.684	852
2024-08-06	41.060	41.060	40.220	40.404	35.719	1,533
2024-08-05	40.740	40.740	39.820	40.331	35.655	1,004
2024-08-02	42.160	42.160	41.920	41.920	37.060	488
2024-08-01	43.000	43.000	42.928	42.928	37.951	916
2024-07-31	43.500	43.600	43.360	43.506	38.462	499

← NewerPage 9 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.