COOR Service Management AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	49.480	50.700	49.300	50.000	44.179	147,098
2024-05-27	49.620	49.900	48.980	49.480	43.719	208,887
2024-05-24	48.520	49.860	47.920	49.620	43.843	238,682
2024-05-23	49.100	49.200	48.520	48.520	42.871	82,814
2024-05-22	48.940	49.140	48.220	48.700	43.030	66,016
2024-05-21	49.040	49.560	48.780	48.920	43.224	65,451
2024-05-20	49.220	49.900	48.900	49.000	43.295	94,258
2024-05-17	48.640	49.700	48.400	49.220	43.490	132,574
2024-05-16	49.100	49.100	48.340	48.680	43.012	79,941
2024-05-15	48.420	49.100	48.420	48.460	42.818	121,842
2024-05-14	48.700	49.020	48.380	48.700	43.030	90,451
2024-05-13	48.920	48.960	48.300	48.700	43.030	83,131
2024-05-10	47.820	49.400	47.820	48.920	43.224	365,101
2024-05-08	48.860	49.000	47.800	47.800	42.235	51,948
2024-05-07	47.760	48.980	47.500	48.860	43.171	127,728
2024-05-06	46.540	48.020	46.540	47.760	42.200	82,634
2024-05-03	46.860	47.260	46.220	46.500	41.086	68,442
2024-05-02	47.920	47.920	46.800	46.980	41.510	98,600
2024-04-30	48.860	48.860	46.860	47.920	42.341	108,861
2024-04-29	48.840	49.280	47.280	48.800	43.118	346,696
2024-04-26	48.580	51.250	48.220	51.200	43.118	338,340
2024-04-25	48.840	50.600	47.700	48.080	40.491	254,461
2024-04-24	49.580	51.300	46.420	48.400	40.760	228,768
2024-04-23	49.900	49.900	47.500	48.900	41.181	110,650
2024-04-22	48.000	48.720	47.320	47.800	40.255	148,709
2024-04-19	47.700	48.240	46.900	48.240	40.626	113,955
2024-04-18	47.160	47.960	47.000	47.820	40.272	113,155
2024-04-17	48.560	48.760	47.040	47.200	39.750	112,440
2024-04-16	50.100	50.100	48.400	48.400	40.760	103,200
2024-04-15	50.500	50.750	49.600	49.720	41.872	94,192
2024-04-12	49.800	51.050	49.800	50.500	42.529	104,376
2024-04-11	49.120	50.750	48.980	49.760	41.906	101,607
2024-04-10	49.200	50.500	48.920	49.120	41.367	118,617
2024-04-09	50.350	50.450	49.000	49.060	41.316	109,654
2024-04-08	50.100	50.800	49.700	50.350	42.403	100,211
2024-04-05	51.950	51.950	49.760	49.900	42.024	126,988
2024-04-04	51.700	52.100	51.000	51.050	42.992	149,365
2024-04-03	51.000	51.700	50.700	51.700	43.540	87,321
2024-04-02	50.150	51.250	49.960	50.550	42.571	144,371
2024-03-28	50.750	50.950	50.000	50.150	42.234	56,325
2024-03-27	50.350	51.200	50.050	50.500	42.529	73,047
2024-03-26	49.660	51.600	49.420	50.350	42.403	169,832
2024-03-25	50.100	50.500	49.480	49.660	41.822	66,642
2024-03-22	51.000	51.000	49.800	50.100	42.192	101,165
2024-03-21	49.220	50.200	49.100	49.800	41.939	227,296
2024-03-20	49.360	49.420	48.600	49.140	41.384	153,300
2024-03-19	49.340	49.740	48.920	49.180	41.417	86,197
2024-03-18	49.840	50.600	49.000	49.340	41.552	105,931
2024-03-15	48.000	50.500	48.000	49.600	41.771	240,660
2024-03-14	49.100	49.260	48.020	48.080	40.491	95,442
2024-03-13	48.980	49.260	48.300	48.600	40.929	269,455
2024-03-12	48.980	48.980	48.040	48.640	40.963	120,546
2024-03-11	47.660	48.900	47.400	48.720	41.030	221,028
2024-03-08	46.660	47.980	46.620	47.420	39.935	117,221
2024-03-07	44.780	46.960	44.140	46.660	39.295	240,107
2024-03-06	43.400	44.740	43.140	44.700	37.644	254,886
2024-03-05	44.940	44.940	43.380	43.620	36.735	159,574
2024-03-04	45.600	46.000	44.580	44.760	37.695	165,535
2024-03-01	44.720	45.520	44.400	45.340	38.183	149,198
2024-02-29	45.000	45.020	43.920	44.720	37.661	200,880

← NewerPage 11 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.