COOR Service Management AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	41.780	41.980	41.400	41.780	36.916	75,615
2024-08-21	41.960	42.260	41.600	41.780	36.916	92,415
2024-08-20	43.000	43.180	41.780	41.940	37.057	166,135
2024-08-19	42.680	43.180	42.480	43.000	37.994	105,047
2024-08-16	43.240	43.240	42.440	42.460	37.517	103,338
2024-08-15	42.160	42.940	41.900	42.780	37.799	66,026
2024-08-14	42.840	43.240	41.860	42.100	37.199	155,876
2024-08-13	43.000	43.380	42.560	42.840	37.852	174,622
2024-08-12	41.640	44.160	41.640	42.480	37.534	414,415
2024-08-09	41.280	42.880	41.280	41.640	36.792	79,076
2024-08-08	41.440	41.500	40.800	41.280	36.474	48,418
2024-08-07	41.560	41.880	41.300	41.440	36.615	63,105
2024-08-06	40.940	41.740	40.160	41.000	36.227	129,823
2024-08-05	40.840	40.960	39.560	40.880	36.121	370,844
2024-08-02	42.260	42.680	41.740	41.800	36.933	129,047
2024-08-01	43.200	43.480	42.600	42.600	37.640	77,229
2024-07-31	43.400	43.960	43.200	43.200	38.170	114,158
2024-07-30	43.560	43.960	43.340	43.400	38.347	67,340
2024-07-29	43.420	44.020	43.400	43.540	38.471	89,577
2024-07-26	43.500	44.120	43.300	43.300	38.259	124,468
2024-07-25	43.160	43.700	42.900	43.500	38.436	157,388
2024-07-24	43.160	43.480	42.900	43.160	38.135	97,887
2024-07-23	43.520	43.800	42.920	43.160	38.135	155,400
2024-07-22	43.000	43.880	42.880	43.280	38.241	269,977
2024-07-19	42.000	42.580	41.800	42.040	37.145	131,262
2024-07-18	42.000	42.900	41.800	42.240	37.322	236,420
2024-07-17	42.740	43.400	42.360	42.460	37.517	298,141
2024-07-16	42.420	42.980	42.020	42.760	37.782	334,227
2024-07-15	44.000	44.400	42.420	42.420	37.481	520,436
2024-07-12	45.880	47.100	43.440	44.600	39.407	478,670
2024-07-11	47.420	47.760	45.860	47.760	42.200	163,479
2024-07-10	46.480	46.560	45.900	45.900	40.556	125,738
2024-07-09	46.880	47.400	46.480	46.480	41.069	81,453
2024-07-08	48.200	48.200	46.800	47.180	41.687	74,226
2024-07-05	47.980	48.820	47.980	48.200	42.588	48,028
2024-07-04	48.560	49.160	47.700	47.960	42.376	39,634
2024-07-03	48.660	48.780	47.900	48.560	42.906	65,049
2024-07-02	47.940	48.000	47.340	47.780	42.217	51,889
2024-07-01	47.000	47.800	47.000	47.760	42.200	101,013
2024-06-28	47.360	47.920	46.800	46.820	41.369	105,167
2024-06-27	47.000	47.920	46.840	47.300	41.793	95,751
2024-06-26	47.520	48.480	46.980	46.980	41.510	102,702
2024-06-25	48.120	48.200	47.460	47.460	41.934	38,734
2024-06-24	48.060	48.460	47.080	48.140	42.535	65,041
2024-06-20	47.980	48.540	47.600	48.140	42.535	143,317
2024-06-19	47.060	47.360	46.700	47.120	41.634	108,288
2024-06-18	48.000	48.500	46.400	47.080	41.599	126,578
2024-06-17	48.500	48.840	47.280	47.640	42.094	77,526
2024-06-14	48.920	49.120	47.920	48.400	42.765	57,067
2024-06-13	50.250	50.250	48.920	48.920	43.224	66,066
2024-06-12	48.040	50.250	48.040	50.250	44.400	187,263
2024-06-11	49.200	49.640	47.820	48.360	42.730	210,250
2024-06-10	49.100	49.400	48.580	49.160	43.437	455,853
2024-06-07	49.080	50.150	49.000	49.520	43.755	146,323
2024-06-05	47.540	48.900	47.540	48.900	43.207	73,709
2024-06-04	50.000	50.000	47.480	47.540	42.005	112,984
2024-06-03	50.000	50.250	49.000	49.800	44.002	203,828
2024-05-31	48.000	49.240	47.400	49.140	43.419	214,992
2024-05-30	47.520	48.600	47.300	48.100	42.500	68,152
2024-05-29	49.980	50.100	47.760	47.780	42.217	111,750

← NewerPage 10 of 21 · 1,257 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.