Coor Service Management Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	46.620	47.060	46.490	46.602	42.848	171,703
2025-07-22	46.400	46.400	46.020	46.298	42.569	3,017
2025-07-21	46.120	46.920	46.120	46.452	42.711	1,256
2025-07-18	46.400	46.420	45.880	46.182	42.462	3,546
2025-07-17	46.046	46.046	46.046	46.046	42.337	570
2025-07-16	47.040	47.040	45.700	45.720	42.037	2,110
2025-07-15	47.310	47.310	46.960	46.980	43.196	412
2025-07-14	46.230	48.080	46.020	47.061	43.270	24,629
2025-07-11	43.960	44.260	43.960	44.140	40.584	1,281
2025-07-10	44.280	44.280	44.040	44.090	40.539	9,043
2025-07-09	44.060	44.320	44.060	44.180	40.621	4,472
2025-07-08	44.360	44.360	43.920	44.360	40.787	473
2025-07-07	44.220	44.900	43.940	44.160	40.603	2,365
2025-07-04	44.430	44.550	44.340	44.340	40.768	934
2025-07-03	43.980	44.500	43.980	44.001	40.457	1,818
2025-07-02	42.620	43.420	42.570	43.420	39.923	246
2025-07-01	42.120	42.540	42.120	42.460	39.040	2,616
2025-06-30	41.200	41.340	41.200	41.340	38.010	1,028
2025-06-27	41.000	41.160	41.000	41.000	37.698	832
2025-06-26	40.180	40.440	40.180	40.220	36.980	628
2025-06-25	40.000	40.120	39.720	39.720	36.521	1,476
2025-06-24	39.700	40.200	39.700	39.720	36.521	2,486
2025-06-23	39.323	39.323	39.323	39.323	36.155	180
2025-06-19	38.830	39.069	38.830	39.069	35.922	974
2025-06-18	38.290	38.290	38.290	38.290	35.206	955
2025-06-17	38.580	38.580	38.290	38.340	35.251	2,159
2025-06-16	38.800	38.811	38.800	38.811	35.685	179
2025-06-13	38.360	38.360	38.130	38.360	35.270	1,382
2025-06-12	38.210	38.840	38.170	38.601	35.491	5,562
2025-06-11	38.520	39.000	38.490	38.741	35.620	1,345
2025-06-10	38.310	38.360	37.900	38.195	35.119	3,655
2025-06-09	38.920	38.920	38.644	38.644	35.531	2,686
2025-06-05	39.130	39.130	38.880	38.880	35.748	1,642
2025-06-04	38.900	39.080	38.900	38.965	35.826	1,065
2025-06-03	38.400	38.400	38.000	38.280	35.197	6,073
2025-06-02	38.960	38.960	38.750	38.843	35.714	3,029
2025-05-30	38.940	38.940	38.940	38.940	35.804	147
2025-05-28	38.970	39.200	38.960	39.028	35.884	1,142
2025-05-27	39.380	39.510	39.000	39.155	36.002	6,262
2025-05-23	38.830	38.896	38.070	38.163	35.089	1,610
2025-05-22	38.572	38.572	38.420	38.572	35.465	1,804
2025-05-21	38.640	38.837	38.560	38.837	35.709	1,979
2025-05-20	38.800	38.820	38.800	38.800	35.675	2,208
2025-05-19	38.960	38.960	38.080	38.449	35.352	4,547
2025-05-16	38.700	38.940	38.700	38.743	35.622	12,730
2025-05-15	38.640	38.640	38.640	38.640	35.528	142
2025-05-14	38.840	38.840	38.460	38.832	35.704	772
2025-05-13	38.970	39.060	38.400	38.480	35.381	2,622
2025-05-12	38.551	38.780	38.551	38.551	35.446	727
2025-05-09	38.220	38.220	38.218	38.218	35.139	794
2025-05-08	38.220	38.220	37.900	37.991	34.931	2,716
2025-05-07	38.260	38.260	38.080	38.080	35.013	1,008
2025-05-06	38.320	38.320	38.220	38.220	35.142	1,019
2025-05-02	39.200	39.580	38.640	39.480	36.300	3,656
2025-04-30	38.750	38.910	38.750	38.812	35.686	5,233
2025-04-29	39.090	39.400	38.595	38.595	35.486	1,641
2025-04-28	39.170	39.420	38.480	38.960	35.822	1,746
2025-04-25	39.280	39.720	39.280	39.580	35.472	3,780
2025-04-24	38.270	38.840	38.020	38.545	34.545	2,856
2025-04-23	37.880	39.240	37.000	37.671	33.761	239,658

← NewerPage 6 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.