COOR Service Management AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	53.100	53.100	51.800	52.000	41.415	127,162
2023-06-14	53.950	53.950	52.700	53.100	42.291	93,487
2023-06-13	54.550	54.900	53.550	53.950	42.968	113,395
2023-06-12	54.500	54.550	54.000	54.550	43.446	87,928
2023-06-09	54.000	54.500	53.650	54.450	43.367	86,797
2023-06-08	53.900	54.250	53.550	54.150	43.128	89,250
2023-06-07	53.800	54.200	52.950	54.100	43.088	177,413
2023-06-05	53.250	54.100	53.050	53.650	42.730	105,846
2023-06-02	52.000	53.050	51.850	53.050	42.252	235,304
2023-06-01	50.800	52.300	50.800	52.300	41.654	276,548
2023-05-31	51.800	52.000	50.350	51.300	40.858	307,260
2023-05-30	52.250	52.500	51.350	51.800	41.256	204,985
2023-05-29	52.300	52.950	52.050	52.250	41.615	82,121
2023-05-26	52.000	52.550	50.950	52.300	41.654	287,701
2023-05-25	52.600	52.600	51.400	52.000	41.415	380,070
2023-05-24	53.000	53.250	52.000	52.000	41.415	187,975
2023-05-23	53.900	54.000	52.950	53.100	42.291	163,653
2023-05-22	53.550	54.300	52.850	53.850	42.889	261,793
2023-05-19	56.100	56.500	53.400	53.550	42.650	650,672
2023-05-17	59.900	59.950	58.150	58.150	46.314	177,046
2023-05-16	60.900	61.000	59.700	59.900	47.707	165,860
2023-05-15	61.000	61.300	60.200	60.700	48.345	123,653
2023-05-12	61.150	61.850	60.750	60.900	48.504	60,397
2023-05-11	60.550	61.300	60.500	61.150	48.703	60,447
2023-05-10	60.700	61.100	59.700	60.550	48.225	93,960
2023-05-09	60.600	60.800	59.900	60.500	48.185	134,238
2023-05-08	61.400	61.750	60.250	60.450	48.145	75,365
2023-05-05	60.850	61.950	60.500	61.350	48.862	218,500
2023-05-04	61.650	61.950	60.250	60.350	48.066	321,434
2023-05-03	63.200	63.450	61.650	61.650	49.101	374,193
2023-05-02	67.500	67.500	62.650	62.850	50.057	329,867
2023-04-28	64.850	66.850	64.000	66.700	53.123	245,200
2023-04-27	64.500	65.900	64.500	65.900	50.575	159,423
2023-04-26	66.450	66.450	62.500	64.050	49.155	190,412
2023-04-25	66.200	66.500	65.350	65.350	50.152	107,275
2023-04-24	67.000	67.100	66.100	66.200	50.805	158,435
2023-04-21	67.050	67.500	66.650	66.750	51.227	153,319
2023-04-20	68.200	68.200	66.700	67.050	51.457	169,456
2023-04-19	69.000	69.000	67.400	68.000	52.186	110,463
2023-04-18	70.200	70.300	68.600	68.650	52.685	110,536
2023-04-17	69.100	70.000	68.850	70.000	53.721	98,423
2023-04-14	67.800	68.800	67.600	68.500	52.570	204,752
2023-04-13	67.000	67.550	66.900	67.300	51.649	134,548
2023-04-12	67.750	67.850	66.950	67.000	51.419	86,928
2023-04-11	66.800	67.700	66.800	67.500	51.802	114,356
2023-04-06	66.500	66.950	66.000	66.800	51.265	55,066
2023-04-05	67.150	67.250	65.700	66.600	51.112	127,702
2023-04-04	66.700	67.550	66.600	66.900	51.342	184,528
2023-04-03	66.150	66.850	66.000	66.700	51.189	86,293
2023-03-31	66.900	66.950	65.150	66.150	50.766	126,522
2023-03-30	64.650	66.600	64.650	66.600	51.112	80,159
2023-03-29	64.500	64.700	63.550	64.650	49.615	68,223
2023-03-28	65.250	65.450	63.300	63.500	48.733	55,115
2023-03-27	66.000	66.600	65.150	65.250	50.076	90,472
2023-03-24	65.550	65.550	63.700	64.850	49.769	93,792
2023-03-23	65.650	65.650	64.250	65.600	50.344	75,630
2023-03-22	67.000	67.100	65.300	65.650	50.383	56,173
2023-03-21	66.450	67.250	65.850	66.000	50.651	58,083
2023-03-20	66.400	66.700	64.800	66.450	50.997	119,504
2023-03-17	67.000	68.000	66.150	66.400	50.958	112,031

← NewerPage 15 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.