COOR Service Management AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	80.200	80.200	78.600	79.700	57.663	137,362
2022-04-05	78.600	79.850	77.950	79.100	57.229	331,744
2022-04-04	77.800	79.150	76.250	78.600	56.868	191,282
2022-04-01	75.750	78.150	75.450	77.050	55.746	89,213
2022-03-31	77.000	78.000	75.400	75.750	54.806	129,723
2022-03-30	78.100	78.400	76.000	76.700	55.493	55,823
2022-03-29	78.850	78.850	76.500	78.250	56.614	132,248
2022-03-28	75.100	77.400	75.100	77.350	55.963	109,089
2022-03-25	75.000	77.500	74.000	75.000	54.263	140,686
2022-03-24	77.450	77.750	74.300	74.650	54.010	129,096
2022-03-23	77.850	77.950	76.150	77.450	56.036	70,293
2022-03-22	79.950	79.950	77.200	77.850	56.325	61,651
2022-03-21	80.000	80.000	77.300	78.250	56.614	124,116
2022-03-18	78.200	78.650	77.400	78.100	56.506	81,850
2022-03-17	76.850	78.650	76.800	77.950	56.397	137,136
2022-03-16	75.000	77.150	74.950	76.800	55.565	154,500
2022-03-15	74.850	74.850	72.950	73.500	53.178	51,644
2022-03-14	73.500	75.850	73.400	74.850	54.154	116,556
2022-03-11	71.250	74.450	71.250	73.650	53.286	149,607
2022-03-10	72.600	73.300	70.700	71.250	51.550	146,258
2022-03-09	69.500	73.000	69.500	72.450	52.418	230,329
2022-03-08	70.000	71.300	68.350	69.400	50.211	190,409
2022-03-07	67.800	70.100	66.300	69.700	50.428	225,807
2022-03-04	69.750	69.850	66.200	69.500	50.284	248,143
2022-03-03	71.900	71.900	69.700	69.750	50.465	62,856
2022-03-02	70.000	70.700	68.300	70.350	50.899	103,192
2022-03-01	72.000	72.550	69.750	70.000	50.645	118,936
2022-02-28	70.700	72.950	70.100	72.950	52.780	134,079
2022-02-25	72.000	73.650	70.250	71.600	51.803	196,068
2022-02-24	68.550	70.600	66.950	70.100	50.718	252,265
2022-02-23	72.300	73.050	71.050	71.050	51.405	80,258
2022-02-22	70.000	72.600	69.400	71.850	51.984	127,100
2022-02-21	74.400	74.400	70.950	71.700	51.875	129,124
2022-02-18	75.850	76.150	74.200	74.450	53.865	119,432
2022-02-17	78.400	78.400	75.850	75.850	54.878	147,666
2022-02-16	79.000	80.000	78.350	78.400	56.723	91,346
2022-02-15	78.700	79.700	77.600	78.850	57.048	104,744
2022-02-14	80.200	80.200	77.000	78.700	56.940	252,518
2022-02-11	82.150	83.300	80.750	81.450	58.930	586,823
2022-02-10	84.000	84.200	80.150	81.800	59.183	163,880
2022-02-09	79.850	82.300	79.850	81.200	58.749	122,578
2022-02-08	79.100	80.150	78.400	79.000	57.157	158,524
2022-02-07	79.800	79.850	77.950	79.600	57.591	107,827
2022-02-04	80.000	80.350	78.500	79.200	57.302	66,756
2022-02-03	82.000	82.000	79.350	79.650	57.627	74,191
2022-02-02	79.750	81.900	79.750	81.800	59.183	135,770
2022-02-01	80.000	80.800	79.500	79.700	57.663	114,908
2022-01-31	80.250	80.450	77.900	78.800	57.012	102,811
2022-01-28	79.700	79.700	77.200	79.650	57.627	83,441
2022-01-27	77.000	78.700	76.450	78.300	56.650	136,114
2022-01-26	76.700	78.700	76.650	78.000	56.433	112,254
2022-01-25	76.050	77.150	74.600	76.700	55.493	253,469
2022-01-24	77.700	78.000	74.650	75.400	54.552	182,444
2022-01-21	79.100	79.800	76.400	77.700	56.216	158,611
2022-01-20	79.000	79.600	78.050	79.100	57.229	67,343
2022-01-19	77.450	78.450	76.050	77.700	56.216	87,983
2022-01-18	78.400	78.400	76.750	77.450	56.036	120,590
2022-01-17	80.500	80.700	78.150	78.550	56.831	132,876
2022-01-14	81.500	81.500	78.900	79.700	57.663	114,478
2022-01-13	82.250	82.850	81.400	81.500	58.966	70,518

← NewerPage 20 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.