COOR Service Management AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	46.760	46.940	46.100	46.900	37.354	61,689
2023-09-07	47.140	47.460	46.400	46.700	37.194	57,692
2023-09-06	47.300	47.400	46.580	47.120	37.529	927,067
2023-09-05	47.020	47.380	46.680	47.200	37.592	619,731
2023-09-04	46.180	47.060	46.120	46.720	37.210	79,571
2023-09-01	47.000	47.000	46.080	46.220	36.812	66,412
2023-08-31	45.600	46.740	45.600	46.700	37.194	113,801
2023-08-30	44.580	45.820	44.560	45.580	36.302	79,418
2023-08-29	45.300	45.880	44.380	44.580	35.506	291,961
2023-08-28	44.140	44.460	43.460	44.260	35.251	140,901
2023-08-25	43.080	44.120	43.000	43.860	34.932	348,994
2023-08-24	44.700	45.300	43.040	43.060	34.295	196,129
2023-08-23	44.320	45.420	44.200	44.700	35.601	89,605
2023-08-22	45.000	45.840	44.320	44.320	35.299	160,573
2023-08-21	46.440	46.720	45.140	45.140	35.952	101,030
2023-08-18	47.160	47.160	46.180	46.900	37.354	180,149
2023-08-17	47.380	47.380	46.820	47.160	37.561	70,136
2023-08-16	48.040	48.180	47.380	47.400	37.752	153,498
2023-08-15	48.840	48.840	47.540	48.040	38.261	115,696
2023-08-14	49.280	49.440	48.340	48.840	38.899	51,507
2023-08-11	48.740	49.200	48.660	48.800	38.867	67,232
2023-08-10	48.460	48.780	48.140	48.740	38.819	54,425
2023-08-09	48.340	48.520	48.080	48.280	38.453	39,000
2023-08-08	48.900	48.900	47.760	48.060	38.277	140,271
2023-08-07	48.540	48.940	48.320	48.900	38.946	45,054
2023-08-04	47.680	48.660	47.300	48.540	38.660	79,943
2023-08-03	47.700	47.780	47.140	47.680	37.975	65,178
2023-08-02	50.900	50.900	47.600	47.720	38.007	68,525
2023-08-01	48.460	48.580	47.760	48.520	38.644	75,733
2023-07-31	48.880	49.420	48.420	48.460	38.596	113,787
2023-07-28	49.700	49.700	48.800	48.880	38.930	95,102
2023-07-27	48.980	49.340	48.620	49.060	39.074	139,257
2023-07-26	48.560	49.200	48.340	49.000	39.026	237,732
2023-07-25	48.920	49.000	48.280	48.560	38.676	193,829
2023-07-24	48.860	49.440	48.620	48.900	38.946	141,431
2023-07-21	49.000	49.100	48.240	48.860	38.915	76,454
2023-07-20	49.160	49.160	48.340	48.720	38.803	84,050
2023-07-19	48.200	49.220	48.200	49.160	39.153	95,840
2023-07-18	47.060	48.280	46.420	48.040	38.261	196,058
2023-07-17	47.900	48.100	47.040	47.060	37.481	206,678
2023-07-14	49.500	50.300	47.700	47.800	38.070	184,173
2023-07-13	51.350	51.900	50.750	50.750	40.420	128,358
2023-07-12	50.500	51.450	49.880	51.200	40.778	77,371
2023-07-11	50.300	50.750	50.300	50.500	40.221	60,350
2023-07-10	50.100	50.850	50.100	50.550	40.261	65,864
2023-07-07	50.100	51.150	50.100	50.950	40.579	50,821
2023-07-06	52.050	52.200	50.400	50.400	40.141	137,821
2023-07-05	53.800	53.800	52.450	52.550	41.853	50,987
2023-07-04	52.400	53.150	52.250	53.000	42.212	55,381
2023-07-03	53.600	53.600	52.000	52.400	41.734	75,645
2023-06-30	52.950	53.100	52.150	52.900	42.132	132,978
2023-06-29	52.150	52.700	52.000	52.600	41.893	163,537
2023-06-28	51.350	52.200	51.100	52.150	41.535	117,226
2023-06-27	50.300	51.300	50.000	51.250	40.818	139,710
2023-06-26	49.900	50.100	49.080	49.820	39.679	177,615
2023-06-22	50.050	50.150	49.400	49.940	39.775	149,202
2023-06-21	50.450	50.450	49.720	50.050	39.862	114,407
2023-06-20	51.100	51.250	50.350	50.450	40.181	125,991
2023-06-19	51.600	51.650	50.900	51.100	40.699	204,089
2023-06-16	52.400	52.400	51.600	51.900	41.336	153,174

← NewerPage 14 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.