COOR Service Management AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 47.100 | 47.480 | 44.700 | 45.780 | 42.514 | 701,509 |
| 2025-11-05 | 44.220 | 47.500 | 43.360 | 47.000 | 43.647 | 1,807,442 |
| 2025-11-04 | 44.680 | 44.820 | 43.780 | 44.280 | 41.121 | 201,406 |
| 2025-11-03 | 46.680 | 46.680 | 44.840 | 44.880 | 41.679 | 282,623 |
| 2025-10-31 | 48.220 | 48.220 | 46.500 | 46.700 | 43.369 | 137,297 |
| 2025-10-30 | 47.960 | 49.680 | 47.460 | 48.380 | 44.929 | 583,028 |
| 2025-10-29 | 47.660 | 50.200 | 47.300 | 47.900 | 44.483 | 829,788 |
| 2025-10-28 | 48.320 | 48.700 | 47.500 | 47.520 | 44.130 | 147,556 |
| 2025-10-27 | 47.560 | 48.920 | 47.100 | 48.540 | 45.078 | 185,164 |
| 2025-10-24 | 47.000 | 49.420 | 44.440 | 47.720 | 44.316 | 1,401,406 |
← NewerPage 5 of 5 · 250 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-02 | 1.0000 SEK |
| 2026-05-25 | 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 | 2.4000 SEK |
| 2023-04-28 | 2.4000 SEK |
| 2022-10-06 | 2.4000 SEK |
| 2022-05-02 | 2.4000 SEK |
| 2021-10-01 | 2.4000 SEK |
| 2021-04-27 | 2.0000 SEK |
| 2020-10-01 | 1.1000 SEK |
| 2020-04-29 | 1.1000 SEK |
| 2019-05-03 | 4.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.