Coor Service Management Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	34.680	34.840	34.680	34.840	31.224	3,676
2025-04-17	33.480	33.480	32.820	33.020	29.593	1,286
2025-04-16	34.300	34.480	34.300	34.480	30.902	31,297
2025-04-15	34.560	34.780	34.560	34.780	31.171	323
2025-04-14	33.900	34.220	33.500	34.220	30.669	1,157
2025-04-11	33.680	33.760	33.560	33.560	30.077	833
2025-04-10	33.120	33.860	32.660	33.000	29.575	6,333
2025-04-09	31.897	31.897	31.270	31.897	28.587	7,060
2025-04-08	32.040	32.840	31.860	32.480	29.109	2,348
2025-04-07	31.980	31.980	31.120	31.860	28.554	1,636
2025-04-04	33.820	33.820	32.880	33.648	30.156	880
2025-04-03	34.380	34.900	34.380	34.520	30.938	984
2025-04-02	34.420	34.420	34.140	34.420	30.848	1,081
2025-04-01	34.680	34.680	34.680	34.680	31.081	15
2025-03-31	34.900	34.900	34.700	34.740	31.135	1,884
2025-03-28	35.740	35.740	34.940	35.060	31.422	1,648
2025-03-27	33.840	35.980	33.840	35.900	32.174	6,429
2025-03-26	33.400	33.400	33.120	33.400	29.934	1,662
2025-03-25	33.430	33.620	33.340	33.620	30.131	887
2025-03-24	33.600	33.640	33.000	33.260	29.808	5,138
2025-03-21	33.180	33.180	32.920	32.998	29.574	14,565
2025-03-20	33.510	33.550	32.800	32.874	29.462	23,467
2025-03-19	33.640	33.640	33.500	33.510	30.033	2,187
2025-03-18	33.780	33.780	33.580	33.780	30.274	552
2025-03-17	33.880	34.100	33.880	34.100	30.561	363
2025-03-14	33.500	33.880	33.500	33.880	30.364	324
2025-03-13	32.829	32.880	32.829	32.829	29.422	992
2025-03-12	33.040	33.040	32.680	32.820	29.414	7,753
2025-03-11	33.940	33.940	33.336	33.336	29.877	4,012
2025-03-10	35.040	35.040	34.400	34.520	30.938	8,533
2025-03-07	34.540	34.770	34.540	34.770	31.162	395
2025-03-06	34.340	34.340	34.283	34.283	30.725	477
2025-03-05	34.810	35.080	34.600	34.740	31.135	15,395
2025-03-04	34.640	35.020	33.940	34.376	30.809	15,436
2025-03-03	35.010	35.100	34.760	34.780	31.171	50,630
2025-02-28	33.570	33.940	33.540	33.733	30.232	6,064
2025-02-27	33.580	33.580	33.340	33.400	29.934	2,178
2025-02-26	34.280	34.280	33.920	33.920	30.400	1,455
2025-02-25	34.320	34.320	34.140	34.140	30.597	672
2025-02-24	33.760	34.280	33.760	34.160	30.615	4,304
2025-02-21	32.900	33.420	32.900	33.420	29.952	402
2025-02-20	32.460	32.720	32.460	32.659	29.270	5,042
2025-02-19	32.580	32.580	32.180	32.180	28.840	9,935
2025-02-18	32.500	32.940	32.500	32.940	29.522	6,247
2025-02-17	32.380	32.480	32.020	32.480	29.109	266
2025-02-14	32.624	32.624	32.240	32.624	29.238	2,033
2025-02-13	32.100	32.720	31.720	32.472	29.102	3,630
2025-02-12	32.040	32.070	31.680	31.920	28.607	3,157
2025-02-11	32.020	32.400	31.860	32.040	28.715	3,619
2025-02-10	33.360	33.360	31.720	32.551	29.173	25,387
2025-02-07	32.220	33.580	32.220	33.220	29.772	7,159
2025-02-06	32.690	32.826	31.660	32.826	29.419	21,511
2025-02-05	31.950	32.140	31.840	32.118	28.785	3,545
2025-02-04	31.790	31.860	31.600	31.740	28.446	3,806
2025-02-03	31.130	31.640	31.060	31.320	28.069	2,434
2025-01-31	31.180	31.640	31.180	31.203	27.965	2,927
2025-01-30	31.160	31.360	31.160	31.160	27.926	1,413
2025-01-29	31.130	31.543	31.130	31.340	28.088	2,997
2025-01-28	30.760	31.140	30.760	31.020	27.801	4,151
2025-01-27	30.420	30.640	30.420	30.460	27.299	886

← NewerPage 7 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.