COOR Service Management AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	48.840	49.540	48.840	49.300	48.303	67,514
2026-07-24	49.500	49.500	48.260	48.740	47.755	136,406
2026-07-23	48.900	49.380	48.780	48.780	47.794	132,194
2026-07-22	50.500	50.500	48.680	48.680	47.696	178,681
2026-07-21	50.900	51.250	49.780	50.450	49.430	217,148
2026-07-20	50.700	51.350	50.600	50.900	49.871	209,447
2026-07-17	51.050	51.650	50.600	50.750	49.724	192,888
2026-07-16	51.850	51.850	50.750	51.350	50.312	155,831
2026-07-15	51.100	51.900	50.500	51.750	50.704	252,925
2026-07-14	50.550	51.800	50.550	51.400	50.361	154,430
2026-07-13	50.350	51.250	50.350	50.750	49.724	153,176
2026-07-10	50.800	51.100	50.350	50.500	49.479	489,441
2026-07-09	50.000	51.000	50.000	50.500	49.479	114,145
2026-07-08	50.800	50.800	49.820	50.000	48.989	512,851
2026-07-07	50.800	51.500	50.500	50.500	49.479	130,822
2026-07-06	51.750	52.150	50.900	50.950	49.920	72,039
2026-07-03	51.500	52.100	51.300	51.850	50.802	83,019
2026-07-02	51.100	52.000	50.950	51.550	50.508	125,848
2026-07-01	50.600	51.400	49.940	51.250	50.214	213,341
2026-06-30	50.500	50.950	50.150	50.550	49.528	102,745
2026-06-29	50.400	50.900	50.150	50.500	49.479	152,122
2026-06-26	50.800	51.100	50.000	50.650	49.626	353,430
2026-06-25	50.700	51.550	50.700	51.000	49.969	144,377
2026-06-24	50.150	50.900	50.150	50.850	49.822	115,735
2026-06-23	50.500	50.800	50.200	50.650	49.626	75,861
2026-06-22	50.200	50.750	50.100	50.500	49.479	99,166
2026-06-18	50.500	51.200	49.100	50.350	49.332	505,144
2026-06-17	53.100	53.100	50.450	50.550	49.528	694,515
2026-06-16	55.000	55.000	53.300	53.300	52.222	98,192
2026-06-15	54.700	55.200	54.250	54.600	53.496	292,554
2026-06-12	54.500	54.700	54.350	54.700	53.594	240,401
2026-06-11	53.850	54.900	53.450	54.500	53.398	276,807
2026-06-10	53.000	54.000	53.000	53.950	52.859	221,291
2026-06-09	52.600	53.900	51.850	53.000	51.928	459,110
2026-06-08	52.400	53.500	51.900	52.550	51.488	355,153
2026-06-05	53.000	53.400	52.450	52.800	51.733	239,291
2026-06-04	53.850	54.000	51.900	52.850	51.782	663,460
2026-06-03	55.550	55.550	53.450	53.850	52.761	620,364
2026-06-02	56.000	56.200	55.200	55.550	54.427	339,426
2026-06-01	56.850	57.350	55.800	55.900	54.770	122,330
2026-05-29	57.500	57.850	56.500	56.850	55.701	135,757
2026-05-28	57.250	58.100	56.900	57.500	56.337	564,503
2026-05-27	58.000	58.200	57.200	57.300	56.142	202,267
2026-05-26	58.050	59.500	57.650	57.850	56.680	840,823
2026-05-25	56.200	56.650	54.700	55.500	54.378	405,983
2026-05-22	57.950	58.750	56.950	57.300	54.672	796,277
2026-05-21	58.500	58.850	57.700	57.950	55.292	399,677
2026-05-20	57.300	58.650	56.950	58.200	55.531	234,536
2026-05-19	58.500	59.000	56.850	57.650	55.006	248,879
2026-05-18	57.700	58.550	56.950	58.450	55.769	138,692
2026-05-15	57.750	58.400	57.500	58.050	55.387	83,213
2026-05-13	57.750	58.400	57.500	57.500	54.863	57,145
2026-05-12	58.100	58.450	57.500	58.000	55.340	122,468
2026-05-11	58.000	58.450	57.550	58.100	55.435	137,572
2026-05-08	57.800	58.150	57.050	57.700	55.054	104,879
2026-05-07	57.450	58.800	57.300	57.750	55.101	187,506
2026-05-06	55.000	57.850	55.000	57.600	54.958	186,712
2026-05-05	54.700	55.450	54.700	54.850	52.334	104,246
2026-05-04	54.900	55.650	54.400	54.700	52.191	256,540
2026-04-30	55.100	55.500	54.550	54.900	52.382	85,583

← NewerPage 2 of 5 · 250 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.