COOR Service Management AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	74.350	74.400	71.450	73.250	54.456	308,400
2022-09-27	75.000	75.000	74.050	74.500	55.386	100,013
2022-09-26	74.100	74.700	73.150	74.000	55.014	662,938
2022-09-23	74.500	74.650	72.450	74.100	55.088	86,148
2022-09-22	74.200	75.250	73.850	74.500	55.386	80,394
2022-09-21	75.100	75.750	74.100	74.700	55.534	111,621
2022-09-20	78.450	78.750	75.150	75.500	56.129	75,002
2022-09-19	77.100	78.450	77.050	78.250	58.173	52,015
2022-09-16	78.550	78.550	77.200	78.500	58.359	92,263
2022-09-15	79.600	80.250	78.150	78.550	58.396	68,471
2022-09-14	80.950	81.550	79.300	79.600	59.177	52,716
2022-09-13	81.650	82.450	80.650	81.400	60.515	83,161
2022-09-12	81.000	82.450	80.950	81.650	60.701	87,181
2022-09-09	79.200	81.150	79.200	80.700	59.995	77,062
2022-09-08	78.300	79.400	77.150	78.650	58.471	87,259
2022-09-07	78.250	78.800	77.400	78.800	58.582	61,776
2022-09-06	76.200	78.650	76.150	78.200	58.136	125,304
2022-09-05	78.800	78.800	76.050	76.200	56.649	111,493
2022-09-02	80.000	80.800	79.550	80.000	59.474	291,207
2022-09-01	82.500	82.600	79.850	80.000	59.474	82,510
2022-08-31	83.700	83.900	82.500	82.750	61.519	97,010
2022-08-30	83.000	84.700	83.000	83.700	62.225	86,637
2022-08-29	83.000	83.250	80.000	82.450	61.296	86,875
2022-08-26	84.600	84.800	82.650	82.650	61.444	67,513
2022-08-25	84.200	84.250	82.900	83.550	62.114	61,790
2022-08-24	82.600	83.800	82.450	82.500	61.333	65,936
2022-08-23	83.000	83.900	82.350	82.600	61.407	88,982
2022-08-22	83.200	83.500	82.200	82.500	61.333	51,953
2022-08-19	84.300	84.450	83.000	83.000	61.705	54,927
2022-08-18	83.000	84.900	83.000	84.000	62.448	87,138
2022-08-17	84.000	84.750	82.500	82.700	61.482	218,948
2022-08-16	82.650	84.450	82.650	84.000	62.448	82,466
2022-08-15	83.000	83.000	81.700	82.600	61.407	45,267
2022-08-12	80.050	82.350	80.050	81.900	60.887	48,042
2022-08-11	81.250	82.050	80.550	80.550	59.883	30,206
2022-08-10	79.250	81.450	78.050	81.250	60.404	66,720
2022-08-09	79.000	80.200	78.450	79.050	58.768	54,815
2022-08-08	78.900	80.200	78.900	79.950	59.437	44,606
2022-08-05	80.050	81.000	78.800	78.900	58.657	53,964
2022-08-04	81.150	81.800	80.200	80.200	59.623	81,404
2022-08-03	78.900	81.600	78.900	81.150	60.329	72,205
2022-08-02	81.650	81.650	79.000	79.600	59.177	76,297
2022-08-01	83.950	84.650	81.450	81.650	60.701	83,526
2022-07-29	83.100	84.400	82.800	83.950	62.411	70,024
2022-07-28	83.000	83.200	81.400	83.100	61.779	57,743
2022-07-27	81.700	83.650	81.700	82.350	61.221	62,609
2022-07-26	83.950	84.000	82.200	82.850	61.593	41,227
2022-07-25	81.650	83.200	81.650	83.000	61.705	157,298
2022-07-22	80.500	82.150	80.450	81.650	60.701	65,437
2022-07-21	80.250	81.750	80.000	80.550	59.883	99,135
2022-07-20	80.450	81.750	80.100	80.650	59.958	78,766
2022-07-19	82.300	82.300	80.700	81.150	60.329	68,448
2022-07-18	88.600	89.400	76.950	82.200	61.110	470,257
2022-07-15	86.650	88.850	84.750	88.600	65.868	108,092
2022-07-14	87.000	87.350	86.050	86.900	64.604	70,278
2022-07-13	89.000	89.000	86.450	87.350	64.939	45,126
2022-07-12	85.150	88.450	84.700	88.250	65.608	158,841
2022-07-11	86.200	86.400	85.000	85.850	63.823	36,180
2022-07-08	86.100	86.650	85.400	86.250	64.121	86,111
2022-07-07	84.400	86.550	84.200	86.100	64.009	76,716

← NewerPage 18 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.