Coor Service Management Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	49.270	49.290	49.001	49.290	49.290	0
2026-10-20	49.815	49.815	49.001	49.815	49.815	0
2026-10-19	50.005	50.005	49.001	50.005	50.005	0
2026-10-16	50.830	50.885	49.001	50.885	50.885	0
2026-10-15	50.750	50.750	50.750	50.750	50.750	86
2026-10-14	50.850	50.850	50.850	50.850	50.850	128
2026-10-13	50.395	50.650	50.100	50.400	50.400	3,194
2026-10-12	50.200	50.200	50.200	50.200	50.200	49
2026-10-09	49.425	50.725	49.160	49.925	49.925	2,581
2026-10-08	48.890	49.780	48.100	49.580	49.580	2,862
2026-10-07	49.090	49.180	49.001	49.125	49.125	7,538
2026-10-06	49.200	49.300	49.200	49.200	49.200	41
2026-10-05	48.400	48.540	48.400	48.540	48.540	768
2026-10-02	48.570	48.750	47.950	47.950	47.950	4,134
2026-10-01	49.915	50.000	49.720	49.825	48.825	272,081
2026-09-30	50.260	50.260	50.260	50.260	49.251	0
2026-09-28	50.300	50.300	49.540	50.300	49.294	188
2026-09-25	50.150	50.200	50.150	50.150	49.147	375
2026-09-24	50.300	50.300	50.250	50.250	49.245	13,313
2026-09-21	50.650	50.850	50.650	50.750	49.735	8,229
2026-09-18	50.950	50.950	50.600	50.700	49.686	1,360
2026-09-16	50.550	50.950	50.550	50.950	49.931	2,780
2026-09-15	50.315	50.600	49.920	50.600	49.588	830
2026-09-14	50.250	50.250	50.050	50.050	49.049	3,419
2026-09-11	50.650	50.650	50.650	50.650	49.637	1
2026-09-10	50.450	50.450	50.350	50.350	49.343	634
2026-09-09	50.650	50.750	50.650	50.750	49.735	198
2026-09-08	50.200	50.200	50.200	50.200	49.196	253
2026-09-07	50.300	50.300	50.200	50.225	49.221	1,052
2026-09-04	50.300	50.750	50.300	50.700	49.686	745
2026-09-03	50.050	50.300	50.050	50.250	49.245	420
2026-09-01	50.100	50.200	50.100	50.100	49.098	1,049
2026-08-28	49.960	50.225	49.960	50.225	49.221	308
2026-08-27	49.800	49.800	49.600	49.760	48.765	540
2026-08-26	49.820	49.820	49.820	49.820	48.824	1,070
2026-08-24	49.840	49.840	49.840	49.840	48.843	312
2026-08-21	48.260	48.340	48.260	48.320	47.354	983
2026-08-20	48.300	48.400	47.900	48.060	47.099	91,948
2026-08-19	48.510	48.560	48.510	48.510	47.540	6
2026-08-18	48.040	48.180	47.920	48.180	47.216	82,918
2026-08-17	48.280	48.280	48.020	48.120	47.158	5,513
2026-08-14	48.220	48.220	48.135	48.220	47.256	75,010
2026-08-13	48.300	48.560	48.160	48.240	47.275	7,492
2026-08-12	48.140	48.240	48.040	48.080	47.118	1,578
2026-08-11	48.450	48.460	47.900	48.340	47.373	2,917
2026-08-10	48.730	48.760	48.540	48.580	47.608	1,232
2026-08-07	49.500	49.500	49.080	49.300	48.314	1,000
2026-08-06	48.480	49.500	48.480	48.920	47.942	501
2026-08-05	48.340	48.400	48.340	48.340	47.373	10,063
2026-08-04	47.820	48.020	47.820	48.020	47.060	28
2026-08-03	47.300	47.580	47.260	47.340	46.393	1,079
2026-07-31	47.440	47.700	47.240	47.240	46.295	1,550
2026-07-30	47.710	48.100	47.640	47.640	46.687	1,191
2026-07-29	48.160	48.360	48.000	48.020	47.060	1,224
2026-07-28	49.135	49.400	48.100	48.100	47.138	683
2026-07-27	49.180	49.480	49.180	49.380	48.392	287
2026-07-24	48.820	48.820	48.460	48.720	47.746	1,597
2026-07-23	48.790	49.380	48.780	48.780	47.804	1,570
2026-07-22	50.275	50.275	48.680	48.680	47.706	10,969
2026-07-21	50.940	51.200	50.000	50.450	49.441	1,712

Page 1 of 4 · 238 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.