COOR Service Management AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	46.200	46.720	44.660	44.740	37.678	145,296
2024-02-27	45.560	46.560	45.300	46.560	39.211	117,739
2024-02-26	45.240	46.260	45.160	45.360	38.200	152,378
2024-02-23	45.020	45.560	44.280	45.240	38.099	105,575
2024-02-22	44.040	45.580	44.040	44.960	37.863	154,511
2024-02-21	43.540	44.480	43.540	44.040	37.089	651,058
2024-02-20	44.600	44.640	43.620	43.900	36.971	138,261
2024-02-19	44.000	44.500	43.980	44.280	37.291	88,244
2024-02-16	45.500	45.760	44.400	44.400	37.392	121,558
2024-02-15	43.480	45.540	42.920	45.420	38.251	637,591
2024-02-14	42.020	43.500	41.720	43.480	36.617	128,209
2024-02-13	43.240	44.020	42.720	42.720	35.977	135,929
2024-02-12	41.820	43.420	41.300	43.240	36.415	424,753
2024-02-09	42.080	42.500	41.100	41.840	35.236	630,462
2024-02-08	41.000	43.960	40.920	41.280	34.764	477,274
2024-02-07	40.300	40.420	39.620	39.640	33.383	128,542
2024-02-06	40.000	40.440	39.380	40.420	34.040	199,680
2024-02-05	42.040	42.400	39.900	39.900	33.602	354,009
2024-02-02	43.500	44.000	42.120	42.180	35.522	182,390
2024-02-01	44.060	44.060	43.000	43.500	36.634	186,898
2024-01-31	43.440	44.280	43.440	44.040	37.089	204,976
2024-01-30	43.440	44.080	43.400	43.440	36.583	206,709
2024-01-29	43.800	43.980	42.920	43.440	36.583	242,297
2024-01-26	43.880	44.200	43.340	43.900	36.971	118,259
2024-01-25	43.340	43.960	43.200	43.880	36.954	474,585
2024-01-24	43.700	43.980	43.100	43.500	36.634	144,355
2024-01-23	43.400	43.820	43.040	43.700	36.802	107,065
2024-01-22	43.000	44.000	43.000	43.400	36.550	127,377
2024-01-19	44.720	45.940	41.580	42.860	36.095	447,380
2024-01-18	44.500	45.140	44.060	44.720	37.661	117,513
2024-01-17	45.320	45.560	43.820	44.420	37.409	712,104
2024-01-16	45.800	46.200	45.440	45.720	38.503	100,377
2024-01-15	46.500	46.640	45.300	45.760	38.537	433,057
2024-01-12	44.940	46.020	44.940	45.660	38.453	100,514
2024-01-11	45.560	45.560	44.740	44.940	37.847	59,094
2024-01-10	44.560	44.740	44.300	44.740	37.678	87,771
2024-01-09	45.000	45.080	43.920	44.560	37.527	148,371
2024-01-08	43.840	44.880	43.240	44.860	37.779	144,350
2024-01-05	44.280	44.400	43.480	43.840	36.920	249,296
2024-01-04	42.560	44.400	42.560	44.280	37.291	452,928
2024-01-03	43.580	43.780	42.300	42.540	35.825	121,213
2024-01-02	44.200	44.700	43.580	43.580	36.701	125,650
2023-12-29	42.740	43.820	42.680	43.620	36.735	110,652
2023-12-28	42.500	43.200	42.220	42.740	35.994	128,752
2023-12-27	43.000	43.360	42.220	42.500	35.792	150,943
2023-12-22	42.600	42.920	42.180	42.920	36.145	94,744
2023-12-21	42.500	42.600	41.900	42.560	35.842	96,498
2023-12-20	42.300	42.780	41.940	42.740	35.994	404,430
2023-12-19	41.200	42.620	41.200	42.160	35.505	127,033
2023-12-18	41.400	41.520	40.900	41.200	34.697	143,452
2023-12-15	42.200	42.860	41.420	41.520	34.966	271,114
2023-12-14	41.460	42.780	41.400	42.200	35.539	197,652
2023-12-13	40.740	41.160	40.180	40.260	33.905	230,215
2023-12-12	41.160	41.620	40.700	40.740	34.309	162,677
2023-12-11	40.040	41.600	40.040	41.300	34.781	138,204
2023-12-08	40.700	41.140	40.100	40.300	33.939	266,161
2023-12-07	40.340	41.000	39.740	40.620	34.208	174,085
2023-12-06	40.120	41.000	39.720	40.800	34.360	449,909
2023-12-05	39.600	40.260	39.360	40.120	33.787	85,157
2023-12-04	39.500	40.300	39.500	39.600	33.349	80,276

← NewerPage 12 of 22 · 1,261 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.