COOR Service Management AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	61.100	61.350	60.100	61.200	46.968	133,022
2022-12-20	60.750	60.750	59.600	60.450	46.392	166,823
2022-12-19	60.850	61.550	60.600	60.750	46.622	133,440
2022-12-16	61.700	61.850	60.600	60.850	46.699	151,365
2022-12-15	62.650	62.650	61.450	61.700	47.351	179,921
2022-12-14	62.600	63.050	61.350	62.800	48.195	177,409
2022-12-13	62.500	63.350	62.000	62.400	47.889	254,746
2022-12-12	62.000	62.700	61.550	62.650	48.080	89,991
2022-12-09	61.950	62.500	61.700	62.350	47.850	82,643
2022-12-08	62.550	62.650	61.450	61.950	47.543	100,594
2022-12-07	62.600	62.800	61.550	62.400	47.889	460,283
2022-12-06	64.050	64.050	62.300	62.600	48.042	249,629
2022-12-05	65.300	65.600	63.400	63.950	49.078	333,146
2022-12-02	65.500	65.800	64.350	65.650	50.383	188,485
2022-12-01	64.900	65.900	64.800	64.800	49.730	160,213
2022-11-30	65.450	65.850	63.750	64.750	49.692	329,694
2022-11-29	66.000	66.000	65.000	65.350	50.152	148,839
2022-11-28	65.400	65.900	64.950	65.600	50.344	134,730
2022-11-25	66.000	66.000	64.900	65.650	50.383	211,062
2022-11-24	65.600	65.600	64.100	65.250	50.076	128,769
2022-11-23	64.550	65.450	64.550	65.250	50.076	164,053
2022-11-22	65.000	65.050	63.800	64.550	49.539	257,688
2022-11-21	64.400	65.000	63.750	65.000	49.884	150,202
2022-11-18	63.300	64.650	63.300	64.400	49.423	199,342
2022-11-17	62.600	63.750	62.400	63.250	48.541	1,580,111
2022-11-16	63.300	63.750	62.050	63.300	48.579	408,977
2022-11-15	61.900	63.300	61.650	63.300	48.579	404,105
2022-11-14	62.000	62.800	60.650	61.900	47.505	408,799
2022-11-11	60.000	62.350	59.500	62.000	47.582	1,453,619
2022-11-10	57.500	59.150	56.750	58.950	45.241	1,169,270
2022-11-09	57.900	58.300	57.400	57.500	44.128	1,972,131
2022-11-08	57.500	58.050	57.200	57.900	44.435	1,051,880
2022-11-07	57.000	57.650	56.500	57.100	43.821	951,087
2022-11-04	57.000	57.300	55.750	56.750	43.552	490,225
2022-11-03	56.000	57.550	55.600	56.800	43.591	2,334,763
2022-11-02	59.200	59.450	56.100	56.100	43.054	1,106,104
2022-11-01	59.300	60.450	58.500	58.800	45.126	1,222,864
2022-10-31	60.450	61.150	58.450	58.650	45.011	1,312,843
2022-10-28	61.400	61.400	58.600	60.000	46.047	2,071,350
2022-10-27	72.800	73.000	61.000	61.500	47.198	1,756,049
2022-10-26	76.850	77.850	75.800	77.300	59.323	114,771
2022-10-25	75.500	77.050	75.450	76.500	58.709	384,670
2022-10-24	73.800	75.850	73.500	75.700	58.096	86,894
2022-10-21	74.550	74.750	72.950	73.250	56.215	46,803
2022-10-20	74.900	75.350	73.800	74.650	57.290	70,463
2022-10-19	77.700	77.700	74.900	74.900	57.482	66,455
2022-10-18	75.550	77.350	75.550	76.500	58.709	65,485
2022-10-17	75.500	76.450	74.800	75.550	57.980	252,636
2022-10-14	75.200	75.850	74.350	75.450	57.904	128,556
2022-10-13	74.200	74.350	72.300	74.250	56.983	87,954
2022-10-12	73.400	74.750	73.400	73.850	56.676	65,092
2022-10-11	72.050	73.800	71.800	73.400	56.330	60,036
2022-10-10	72.000	73.200	71.750	72.400	55.563	39,382
2022-10-07	75.950	75.950	72.750	72.750	55.832	85,465
2022-10-06	76.000	76.000	74.500	75.200	57.712	110,236
2022-10-05	78.000	79.100	76.500	76.700	57.021	166,462
2022-10-04	76.900	78.150	76.700	78.000	57.988	132,614
2022-10-03	75.550	76.900	74.150	76.550	56.910	91,009
2022-09-30	73.450	75.950	73.450	75.550	56.166	143,442
2022-09-29	74.000	74.800	72.850	73.450	54.605	147,064

← NewerPage 17 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.