Coor Service Management Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	50.800	51.300	50.800	50.900	49.882	31,535
2026-07-17	51.400	51.400	50.525	50.750	49.735	1,063
2026-07-16	51.500	51.500	51.300	51.400	50.372	4,004
2026-07-15	51.095	51.900	51.000	51.000	49.980	439
2026-07-14	50.985	51.750	50.750	50.794	49.778	25,699
2026-07-13	50.400	51.150	50.400	50.750	49.735	12,759
2026-07-10	50.925	50.925	50.300	50.500	49.490	3,454
2026-07-09	50.400	50.950	50.400	50.850	49.833	2,167
2026-07-08	50.705	50.850	49.880	50.100	49.098	2,589
2026-07-07	51.225	51.350	51.225	51.225	50.201	21,908
2026-07-06	51.375	52.000	51.000	51.000	49.980	11,314
2026-07-03	51.850	51.950	51.850	51.850	50.813	900
2026-07-02	51.450	51.775	51.450	51.600	50.568	2,549
2026-06-30	50.450	50.650	50.450	50.550	49.539	16,760
2026-06-29	50.525	50.700	50.525	50.550	49.539	576
2026-06-26	50.505	50.825	50.450	50.825	49.809	5,969
2026-06-25	51.150	51.450	51.150	51.200	50.176	48,639
2026-06-24	50.900	50.900	50.900	50.900	49.882	99
2026-06-23	50.650	50.750	50.650	50.750	49.735	256
2026-06-18	50.160	51.000	49.640	49.876	48.878	80,046
2026-06-17	52.350	52.350	51.050	51.050	50.029	51,890
2026-06-16	53.550	53.550	53.450	53.450	52.381	527
2026-06-15	54.600	55.100	54.400	54.750	53.655	1,083
2026-06-12	54.550	54.650	54.550	54.625	53.533	198
2026-06-11	53.700	54.650	53.700	54.650	53.557	449
2026-06-10	53.250	54.000	53.250	54.000	52.920	1,014
2026-06-09	52.600	53.500	52.501	52.501	51.451	389
2026-06-08	52.300	52.450	51.950	52.250	51.205	60,273
2026-06-05	52.950	53.300	52.600	52.700	51.646	16,613
2026-06-04	53.500	53.500	52.150	52.700	51.646	67,103
2026-06-03	55.575	55.950	53.450	53.450	52.381	52,282
2026-06-02	55.450	55.450	55.450	55.450	54.341	278
2026-06-01	56.075	56.075	55.900	56.075	54.954	3,446
2026-05-29	56.850	56.850	56.850	56.850	55.713	146
2026-05-28	57.450	57.650	57.450	57.650	56.497	528
2026-05-27	58.000	58.300	57.350	57.500	56.350	7,943
2026-05-26	58.400	59.150	58.000	58.100	56.938	1,616
2026-05-22	57.875	58.650	57.000	57.250	56.105	40,787
2026-05-21	58.475	58.475	57.800	57.800	55.174	5,421
2026-05-20	57.700	58.150	57.700	58.100	55.460	99
2026-05-19	58.600	58.600	57.250	57.250	54.649	26,209
2026-05-18	58.250	58.550	58.250	58.450	55.795	173
2026-05-15	57.750	58.350	57.750	57.800	55.174	456
2026-05-13	57.925	57.925	57.650	57.650	55.031	1,240
2026-05-12	57.600	58.350	57.600	57.925	55.293	1,145
2026-05-11	57.825	58.400	57.750	58.100	55.460	2,690
2026-05-08	57.700	57.700	57.350	57.700	55.079	682
2026-05-07	57.325	58.100	57.250	57.550	54.935	9,382
2026-05-06	56.900	57.000	56.900	57.000	54.410	7,547
2026-05-05	55.125	55.350	54.850	54.950	52.454	2,325
2026-04-30	55.050	55.375	55.050	55.250	52.740	8,185
2026-04-29	55.300	55.300	54.650	55.286	52.774	31,832
2026-04-28	55.050	55.050	55.050	55.050	52.549	1,178
2026-04-27	55.150	55.800	55.150	55.550	53.026	3,316
2026-04-24	57.425	57.800	53.700	56.200	52.215	231,011
2026-04-23	56.150	57.325	56.150	56.351	52.355	5,132
2026-04-22	57.700	57.700	55.150	56.199	52.214	11,597
2026-04-21	56.700	56.750	55.950	55.950	51.983	658,478
2026-04-20	57.249	57.249	56.850	57.249	53.190	3,701
2026-04-17	58.250	58.550	57.850	57.950	53.841	2,164

← NewerPage 2 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.