COOR Service Management AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	39.920	39.920	38.700	39.500	33.265	117,584
2023-11-30	40.660	40.800	39.380	39.380	33.164	209,234
2023-11-29	38.960	40.600	38.960	40.160	33.821	207,547
2023-11-28	40.140	40.200	37.380	39.180	32.996	364,288
2023-11-27	40.660	41.920	40.000	40.000	33.686	121,650
2023-11-24	41.320	41.700	40.660	40.660	34.242	83,000
2023-11-23	40.940	42.060	40.840	41.320	34.798	63,595
2023-11-22	40.960	41.580	40.540	40.940	34.478	105,634
2023-11-21	42.000	42.120	40.760	40.960	34.495	152,644
2023-11-20	42.000	42.640	41.400	42.060	35.421	115,327
2023-11-17	40.760	41.880	40.760	41.580	35.017	66,696
2023-11-16	41.500	42.040	40.760	40.760	34.326	97,544
2023-11-15	41.000	42.620	41.000	41.380	34.848	117,164
2023-11-14	40.360	41.320	39.280	41.320	34.798	174,596
2023-11-13	39.140	39.380	38.840	39.380	33.164	94,082
2023-11-10	39.100	39.740	38.660	39.060	32.895	141,042
2023-11-09	38.080	39.600	38.080	39.100	32.928	216,622
2023-11-08	38.040	39.000	37.800	38.380	32.322	433,513
2023-11-07	39.200	39.200	37.900	38.000	32.002	185,394
2023-11-06	40.600	41.040	38.040	39.020	32.861	241,387
2023-11-03	39.200	40.740	39.000	40.500	34.107	128,001
2023-11-02	38.940	39.400	38.600	38.880	32.743	176,209
2023-11-01	38.480	38.900	37.800	38.420	32.356	130,418
2023-10-31	38.380	38.940	38.000	38.480	32.406	235,666
2023-10-30	37.000	37.800	36.900	37.580	31.648	668,397
2023-10-27	35.420	37.860	35.420	37.200	31.328	239,884
2023-10-26	35.640	36.380	32.720	35.420	29.829	1,194,761
2023-10-25	42.920	42.920	35.500	35.580	29.964	1,964,370
2023-10-24	43.680	44.480	43.640	43.880	36.954	194,967
2023-10-23	46.160	46.160	43.180	43.680	36.785	150,388
2023-10-20	44.080	44.620	43.240	44.600	37.560	121,311
2023-10-19	44.540	45.000	44.060	44.120	37.156	136,432
2023-10-18	45.380	45.980	44.360	44.540	37.510	335,791
2023-10-17	46.000	46.500	45.140	45.240	38.099	275,653
2023-10-16	47.000	47.000	44.660	45.320	38.167	103,377
2023-10-13	47.000	47.000	44.640	44.680	37.628	155,127
2023-10-12	46.000	47.360	45.540	46.520	39.177	374,959
2023-10-11	44.700	47.000	43.920	45.840	38.604	644,790
2023-10-10	43.000	44.800	43.000	44.700	37.644	331,112
2023-10-09	43.260	43.920	42.280	42.720	35.977	220,495
2023-10-06	41.660	43.300	41.660	43.260	36.432	517,802
2023-10-05	40.860	42.600	40.860	42.140	35.489	90,970
2023-10-04	42.000	42.000	40.720	40.800	34.360	669,110
2023-10-03	41.660	42.200	41.040	41.200	34.697	413,139
2023-10-02	45.860	45.860	44.120	44.220	35.219	247,227
2023-09-29	43.620	44.480	43.620	44.400	35.362	169,513
2023-09-28	43.980	44.000	43.000	43.700	34.805	156,764
2023-09-27	43.800	44.640	43.140	43.840	34.916	136,097
2023-09-26	46.000	46.180	43.440	43.780	34.869	107,158
2023-09-25	46.980	46.980	45.200	45.460	36.207	314,280
2023-09-22	47.160	47.180	46.460	47.000	37.433	101,935
2023-09-21	47.260	48.020	46.120	47.160	37.561	99,468
2023-09-20	46.940	47.340	45.860	47.240	37.624	224,119
2023-09-19	47.780	47.780	46.800	46.940	37.385	81,979
2023-09-18	47.400	47.800	47.060	47.500	37.831	110,286
2023-09-15	48.920	49.160	47.380	47.700	37.991	138,355
2023-09-14	48.020	48.900	47.760	48.860	38.915	100,111
2023-09-13	48.020	48.020	47.040	47.700	37.991	113,860
2023-09-12	48.080	48.100	47.180	47.400	37.752	158,782
2023-09-11	47.020	48.160	46.700	48.100	38.309	327,370

← NewerPage 13 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.