Coor Service Management Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	58.250	58.550	57.850	57.950	53.841	2,164
2026-04-16	58.250	58.900	57.750	58.500	54.352	4,081
2026-04-15	59.275	59.500	57.300	58.330	54.194	12,359
2026-04-14	59.650	59.650	59.500	59.550	55.327	2,097
2026-04-13	59.225	59.225	59.225	59.225	55.025	274
2026-04-10	60.100	60.525	60.100	60.100	55.838	11,823
2026-04-09	59.425	59.700	59.350	59.650	55.420	409,521
2026-04-08	59.450	59.450	59.000	59.450	55.234	14,083
2026-04-07	58.900	59.250	58.075	58.275	54.143	4,275
2026-04-02	58.350	58.900	58.350	58.350	54.212	2,173
2026-04-01	59.025	59.600	58.900	59.150	54.956	85,397
2026-03-31	59.300	59.300	59.150	59.150	54.956	730
2026-03-30	58.475	59.100	58.475	59.100	54.909	36,316
2026-03-27	58.600	58.600	58.450	58.450	54.305	1,121
2026-03-26	59.875	60.650	59.875	59.875	55.629	10,649
2026-03-25	60.450	60.450	60.100	60.200	55.931	1,642
2026-03-24	60.550	60.550	59.950	60.062	55.803	23,848
2026-03-23	59.590	61.550	59.590	61.200	56.861	17,982
2026-03-20	59.825	60.063	59.650	60.063	55.804	11,509
2026-03-19	59.775	60.825	58.100	58.550	54.398	8,885
2026-03-18	61.675	61.800	60.450	61.629	57.259	657,400
2026-03-17	61.950	61.950	61.950	61.950	57.557	75
2026-03-16	60.100	60.500	60.100	60.350	56.071	1,842
2026-03-13	60.300	60.300	58.700	60.300	56.024	970
2026-03-12	60.300	61.400	60.100	61.000	56.675	3,671
2026-03-11	60.050	61.300	60.050	60.741	56.433	958
2026-03-10	59.210	59.800	59.210	59.210	55.012	3,037
2026-03-09	57.325	58.000	57.300	57.838	53.736	23,518
2026-03-06	60.500	60.500	59.000	59.723	55.488	28,496
2026-03-05	59.175	59.500	58.800	59.225	55.025	47,305
2026-03-04	59.100	60.500	59.100	59.618	55.390	47,255
2026-03-03	58.950	58.950	56.875	58.614	54.458	49,269
2026-03-02	58.950	59.651	58.800	59.651	55.421	102,789
2026-02-27	59.475	59.750	59.150	59.388	55.176	19,546
2026-02-26	58.275	59.350	58.275	59.350	55.142	5,496
2026-02-25	59.525	59.800	57.751	57.919	53.812	173
2026-02-24	58.450	59.299	58.399	59.299	55.094	744
2026-02-23	58.850	59.100	58.500	58.680	54.519	1,663
2026-02-20	59.375	59.775	58.800	59.143	54.949	186,221
2026-02-19	58.554	58.900	58.554	58.836	54.664	20,530
2026-02-18	58.225	58.225	57.600	57.850	53.748	10,453
2026-02-17	57.575	58.500	56.950	58.198	54.071	1,002
2026-02-16	58.075	58.075	56.650	57.350	53.283	29,624
2026-02-13	60.100	60.100	57.950	59.393	55.181	79,218
2026-02-12	59.025	59.850	58.450	58.830	54.658	275,714
2026-02-11	58.814	58.814	58.275	58.466	54.320	2,257
2026-02-10	58.625	58.625	57.400	57.951	53.841	37,435
2026-02-09	57.675	59.500	56.750	58.622	54.466	16,689
2026-02-06	52.400	53.450	52.400	53.450	49.660	215,960
2026-02-05	54.175	54.175	52.450	53.735	49.924	488
2026-02-04	52.900	55.000	52.900	54.684	50.806	817
2026-02-03	53.700	53.700	51.850	51.850	48.173	1,249
2026-02-02	53.400	53.500	53.400	53.400	49.613	180
2026-01-30	53.200	53.200	52.750	53.141	49.373	3,364
2026-01-29	53.625	53.950	53.500	53.850	50.032	3,416
2026-01-28	52.100	54.050	52.100	52.150	48.452	2,028
2026-01-27	52.450	52.600	52.400	52.450	48.731	83,902
2026-01-26	52.250	52.350	51.700	52.000	48.312	7,450
2026-01-23	51.825	52.075	51.645	51.645	47.983	879
2026-01-22	50.015	51.700	50.015	51.449	47.800	2,609

← NewerPage 3 of 21 · 1,224 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.