COOR Service Management AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	51.050	51.050	49.400	49.880	49.880	105,564
2026-10-16	51.000	51.550	50.800	51.150	51.150	52,400
2026-10-15	50.400	50.850	50.250	50.850	50.850	98,517
2026-10-14	50.500	51.050	50.300	50.400	50.400	71,604
2026-10-13	50.200	50.800	50.100	50.550	50.550	134,812
2026-10-12	50.350	50.900	49.880	50.200	50.200	105,381
2026-10-09	49.400	51.050	49.100	50.550	50.550	338,147
2026-10-08	48.800	49.820	48.080	49.300	49.300	701,025
2026-10-07	49.240	49.580	48.720	48.720	48.720	96,558
2026-10-06	48.680	49.900	48.680	49.240	49.240	87,729
2026-10-05	47.840	48.800	47.800	48.620	48.620	206,017
2026-10-02	48.600	48.940	47.880	47.940	47.940	219,616
2026-10-01	50.000	50.150	49.400	49.460	48.460	201,693
2026-09-30	50.100	50.800	49.900	49.900	48.891	105,281
2026-09-29	50.150	50.500	49.980	50.000	48.989	138,586
2026-09-28	50.300	50.500	49.520	50.250	49.234	134,694
2026-09-25	50.050	50.400	50.050	50.100	49.087	72,756
2026-09-24	50.350	50.800	50.050	50.050	49.038	124,264
2026-09-23	50.700	50.800	50.100	50.600	49.577	150,577
2026-09-22	50.600	51.000	50.400	50.600	49.577	109,666
2026-09-21	50.600	50.900	50.050	50.650	49.626	109,809
2026-09-18	51.550	51.550	50.450	50.700	49.675	101,341
2026-09-17	50.950	51.900	50.850	51.550	50.508	136,176
2026-09-16	50.500	51.050	49.700	50.900	49.871	59,622
2026-09-15	50.000	50.950	49.700	50.500	49.479	96,309
2026-09-14	50.550	50.800	50.000	50.000	48.989	138,052
2026-09-11	50.350	50.650	49.920	50.600	49.577	55,203
2026-09-10	51.000	51.150	50.250	50.350	49.332	86,255
2026-09-09	50.200	50.950	50.150	50.900	49.871	101,653
2026-09-08	50.400	50.500	50.000	50.400	49.381	185,837
2026-09-07	50.300	50.900	50.200	50.350	49.332	159,543
2026-09-04	50.350	50.900	50.150	50.900	49.871	367,551
2026-09-03	50.000	50.350	49.960	50.350	49.332	126,277
2026-09-02	50.200	50.200	49.760	50.000	48.989	161,434
2026-09-01	50.000	50.350	49.560	50.150	49.136	183,739
2026-08-31	50.250	50.450	49.880	50.100	49.087	135,913
2026-08-28	49.800	50.500	49.700	50.350	49.332	146,680
2026-08-27	50.300	50.300	49.500	49.780	48.774	199,760
2026-08-26	49.700	49.940	49.360	49.720	48.715	117,587
2026-08-25	49.940	50.150	49.540	49.640	48.636	171,590
2026-08-24	50.800	51.250	49.520	49.820	48.813	662,982
2026-08-21	47.860	48.520	47.820	48.300	47.324	86,725
2026-08-20	48.220	48.500	47.800	48.000	47.030	421,064
2026-08-19	47.740	48.520	47.720	48.380	47.402	53,337
2026-08-18	48.080	48.420	47.780	47.900	46.932	242,705
2026-08-17	48.080	48.440	47.700	48.140	47.167	124,322
2026-08-14	48.260	48.440	47.720	48.220	47.245	200,285
2026-08-13	48.040	48.640	48.040	48.300	47.324	121,062
2026-08-12	48.120	48.420	48.040	48.140	47.167	87,398
2026-08-11	48.420	48.720	47.660	48.400	47.421	145,741
2026-08-10	49.000	49.160	48.180	48.480	47.500	207,051
2026-08-07	49.980	49.980	49.000	49.100	48.107	206,151
2026-08-06	48.040	49.920	48.040	49.120	48.127	291,828
2026-08-05	48.160	49.000	47.520	48.480	47.500	317,879
2026-08-04	47.400	48.120	47.380	47.920	46.951	164,105
2026-08-03	47.380	47.780	47.060	47.220	46.265	114,324
2026-07-31	47.460	47.740	47.240	47.240	46.285	90,205
2026-07-30	47.600	48.160	47.460	47.460	46.500	79,360
2026-07-29	48.220	48.460	47.820	47.820	46.853	112,978
2026-07-28	49.300	49.460	48.100	48.100	47.128	157,785

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-02	1.0000 SEK
2026-05-25	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	2.4000 SEK
2023-04-28	2.4000 SEK
2022-10-06	2.4000 SEK
2022-05-02	2.4000 SEK
2021-10-01	2.4000 SEK
2021-04-27	2.0000 SEK
2020-10-01	1.1000 SEK
2020-04-29	1.1000 SEK
2019-05-03	4.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.