COOR Service Management AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	66.400	67.050	65.600	67.000	51.419	121,850
2023-03-15	68.600	68.600	65.800	65.800	50.498	93,556
2023-03-14	68.000	68.900	67.750	68.600	52.647	84,705
2023-03-13	70.000	70.350	67.200	68.000	52.186	136,830
2023-03-10	69.700	70.400	69.150	69.950	53.683	75,674
2023-03-09	70.700	70.700	69.800	70.250	53.913	62,926
2023-03-08	70.300	70.900	69.850	70.700	54.258	103,827
2023-03-07	70.700	71.100	70.000	70.250	53.913	52,358
2023-03-06	71.000	71.600	70.300	70.950	54.450	92,929
2023-03-03	70.250	71.050	70.050	70.950	54.450	43,587
2023-03-02	69.700	70.250	69.050	70.250	53.913	81,371
2023-03-01	70.750	70.850	69.550	69.550	53.376	94,226
2023-02-28	70.750	70.950	70.050	70.750	54.297	103,639
2023-02-27	69.800	71.500	69.700	70.750	54.297	59,427
2023-02-24	71.000	71.400	69.800	69.800	53.568	99,406
2023-02-23	69.750	71.200	69.650	71.000	54.489	122,624
2023-02-22	70.300	70.850	69.200	69.750	53.529	128,239
2023-02-21	69.700	70.300	69.300	70.300	53.951	119,077
2023-02-20	69.000	69.800	69.000	69.700	53.491	71,337
2023-02-17	69.200	69.650	68.350	69.250	53.145	83,052
2023-02-16	69.500	69.550	68.600	69.200	53.107	107,704
2023-02-15	70.250	70.450	68.850	69.500	53.337	156,230
2023-02-14	70.150	71.400	70.000	70.250	53.913	401,621
2023-02-13	69.650	70.250	68.850	70.150	53.836	123,816
2023-02-10	67.550	70.700	66.700	69.650	53.452	404,581
2023-02-09	68.400	68.750	63.250	67.550	51.841	381,495
2023-02-08	69.050	69.450	68.050	68.450	52.532	254,091
2023-02-07	67.950	69.450	67.500	68.700	52.723	316,963
2023-02-06	67.800	68.300	67.100	67.950	52.148	287,741
2023-02-03	67.900	68.350	67.050	67.900	52.109	143,566
2023-02-02	68.600	69.150	68.150	68.550	52.608	176,887
2023-02-01	66.750	67.750	66.400	67.700	51.956	172,045
2023-01-31	66.400	66.800	65.950	66.750	51.227	102,984
2023-01-30	67.450	67.450	66.050	66.400	50.958	106,284
2023-01-27	67.150	67.700	66.400	67.600	51.879	131,400
2023-01-26	66.900	67.350	66.400	66.950	51.380	219,135
2023-01-25	67.750	67.950	66.600	66.900	51.342	81,102
2023-01-24	68.700	68.950	67.600	67.750	51.994	113,885
2023-01-23	67.650	69.000	67.600	68.350	52.455	423,079
2023-01-20	67.200	67.550	66.450	66.900	51.342	126,834
2023-01-19	68.800	68.800	66.050	66.250	50.843	201,442
2023-01-18	68.350	69.500	67.950	68.950	52.915	198,599
2023-01-17	68.700	69.350	68.050	68.350	52.455	101,255
2023-01-16	68.250	68.850	66.600	68.700	52.723	235,521
2023-01-13	68.050	68.700	67.350	68.250	52.378	75,033
2023-01-12	67.000	68.850	66.700	68.050	52.225	211,348
2023-01-11	66.850	67.350	66.450	67.000	51.419	140,619
2023-01-10	65.800	67.250	64.800	66.850	51.304	159,786
2023-01-09	65.900	67.000	65.100	65.550	50.306	140,084
2023-01-05	65.900	65.900	64.350	64.950	49.845	146,408
2023-01-04	66.550	66.850	65.600	65.900	50.575	134,419
2023-01-03	65.800	66.750	65.500	66.200	50.805	90,297
2023-01-02	64.500	65.900	64.500	65.800	50.498	86,762
2022-12-30	65.500	65.550	64.300	64.300	49.347	63,974
2022-12-29	64.450	65.500	64.000	65.500	50.268	121,436
2022-12-28	63.350	64.500	63.200	64.400	49.423	263,480
2022-12-27	64.750	64.750	63.100	63.200	48.502	102,074
2022-12-23	61.750	62.800	61.350	62.750	48.157	143,474
2022-12-22	62.550	62.550	61.200	61.750	47.390	190,457
2022-12-21	61.100	61.350	60.100	61.200	46.968	133,022

← NewerPage 16 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.