COOR Service Management AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	82.550	84.500	81.200	84.050	62.485	99,677
2022-07-05	82.850	84.500	81.800	82.550	61.370	236,708
2022-07-04	82.250	84.300	81.100	82.800	61.556	431,633
2022-07-01	80.100	83.400	79.850	82.250	61.147	183,529
2022-06-30	79.800	80.250	78.250	80.250	59.660	104,542
2022-06-29	78.850	80.550	77.900	80.000	59.474	283,546
2022-06-28	79.000	79.700	77.750	78.850	58.619	93,326
2022-06-27	75.600	78.750	75.600	78.000	57.988	170,867
2022-06-23	75.550	76.850	74.900	75.500	56.129	164,645
2022-06-22	78.750	79.100	76.550	76.750	57.058	256,284
2022-06-21	78.850	82.000	78.850	80.300	59.697	132,286
2022-06-20	79.850	80.450	78.550	80.000	59.474	215,751
2022-06-17	79.950	81.000	78.900	79.850	59.363	123,722
2022-06-16	83.250	84.300	79.150	79.950	59.437	257,817
2022-06-15	81.000	84.100	81.000	83.550	62.114	121,202
2022-06-14	80.100	82.750	79.300	81.500	60.590	183,807
2022-06-13	83.000	83.450	81.100	81.700	60.738	133,564
2022-06-10	89.150	89.600	84.300	85.150	63.303	373,210
2022-06-09	88.000	90.150	87.950	89.150	66.277	474,718
2022-06-08	87.450	88.100	86.700	88.000	65.422	110,907
2022-06-07	88.000	88.000	85.450	87.450	65.013	94,042
2022-06-03	86.250	87.400	86.000	86.900	64.604	89,010
2022-06-02	84.500	86.400	84.200	86.100	64.009	63,225
2022-06-01	86.200	86.850	83.800	84.500	62.820	138,683
2022-05-31	87.150	87.450	86.200	86.200	64.084	255,272
2022-05-30	86.450	88.900	86.000	87.150	64.790	264,439
2022-05-27	84.650	86.900	84.650	86.450	64.270	178,675
2022-05-25	84.000	86.550	83.350	84.650	62.931	123,357
2022-05-24	83.700	84.500	82.000	83.000	61.705	162,576
2022-05-23	86.000	87.500	82.950	83.800	62.299	1,381,362
2022-05-20	84.250	85.800	83.950	84.250	62.634	104,927
2022-05-19	85.850	85.850	84.100	84.250	62.634	48,994
2022-05-18	88.500	88.500	84.800	85.250	63.377	72,855
2022-05-17	85.150	88.750	85.050	87.800	65.273	140,136
2022-05-16	84.350	85.600	83.650	85.050	63.229	58,734
2022-05-13	81.900	84.550	81.900	84.350	62.708	93,724
2022-05-12	83.350	83.400	80.350	81.900	60.887	78,292
2022-05-11	80.750	83.700	80.050	83.700	62.225	156,185
2022-05-10	83.700	84.450	80.200	80.600	59.920	221,294
2022-05-09	87.300	88.550	82.100	83.700	62.225	303,029
2022-05-06	89.800	90.400	87.650	89.150	66.277	179,230
2022-05-05	91.900	91.900	88.550	89.950	66.872	162,532
2022-05-04	91.600	92.200	90.000	90.450	67.243	185,501
2022-05-03	91.700	92.800	89.450	91.600	68.098	266,226
2022-05-02	88.850	91.900	85.500	90.950	67.615	464,144
2022-04-29	91.000	91.500	88.050	89.550	64.790	270,207
2022-04-28	88.050	90.900	87.000	90.500	65.477	281,874
2022-04-27	87.950	88.050	86.200	88.050	63.705	123,674
2022-04-26	89.050	89.750	87.200	87.950	63.632	449,963
2022-04-25	85.300	89.050	83.750	89.050	64.428	1,093,706
2022-04-22	87.000	87.200	85.450	85.700	62.004	412,721
2022-04-21	84.950	86.800	84.750	86.400	62.511	56,141
2022-04-20	82.500	84.950	82.500	84.900	61.426	346,583
2022-04-19	83.500	84.350	82.300	82.900	59.979	68,890
2022-04-14	83.350	84.000	82.800	83.500	60.413	49,101
2022-04-13	83.600	83.700	82.400	83.200	60.196	68,734
2022-04-12	83.500	84.350	81.350	83.600	60.485	135,705
2022-04-11	83.000	84.250	82.000	82.900	59.979	169,436
2022-04-08	81.800	82.950	81.150	82.400	59.617	83,625
2022-04-07	80.500	82.250	79.500	81.800	59.183	134,034

← NewerPage 19 of 22 · 1,262 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.