COOR Service Management AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	82.500	83.150	81.800	82.250	59.508	111,196
2022-01-11	81.350	82.800	81.350	82.200	59.472	86,247
2022-01-10	83.400	84.100	81.150	81.350	58.857	114,684
2022-01-07	83.450	85.550	83.450	84.000	60.774	157,693
2022-01-05	83.050	84.800	82.750	84.200	60.919	86,764
2022-01-04	83.050	84.750	82.950	83.000	60.051	115,930
2022-01-03	82.600	83.800	82.600	82.900	59.979	88,769
2021-12-30	83.250	83.550	82.400	82.650	59.798	69,962
2021-12-29	84.300	84.450	83.000	83.200	60.196	61,971
2021-12-28	83.450	85.100	83.450	84.450	61.100	83,614
2021-12-27	82.350	84.000	82.000	83.500	60.413	88,964
2021-12-23	81.650	82.650	81.400	82.400	59.617	96,541
2021-12-22	79.750	81.000	79.500	80.400	58.170	99,952
2021-12-21	78.950	80.400	78.950	79.900	57.808	84,370
2021-12-20	77.700	78.600	76.500	78.250	56.614	128,908
2021-12-17	78.500	78.500	76.850	78.400	56.723	235,269
2021-12-16	77.850	78.200	77.000	77.050	55.746	1,934,553
2021-12-15	75.900	77.800	75.650	76.550	55.384	74,091
2021-12-14	77.550	78.250	75.650	75.900	54.914	145,603
2021-12-13	77.950	79.350	76.750	76.900	55.638	135,215
2021-12-10	78.950	78.950	77.550	77.800	56.289	142,882
2021-12-09	79.700	80.500	78.750	78.750	56.976	126,685
2021-12-08	79.800	81.600	79.300	79.600	57.591	176,906
2021-12-07	79.150	80.600	78.700	79.750	57.700	370,074
2021-12-06	77.500	78.650	77.200	78.450	56.759	141,135
2021-12-03	78.850	79.200	77.350	77.500	56.072	144,653
2021-12-02	78.700	78.900	77.400	78.200	56.578	223,069
2021-12-01	77.500	80.100	76.900	79.100	57.229	372,865
2021-11-30	77.450	77.750	75.550	77.000	55.710	1,759,712
2021-11-29	76.850	79.100	76.700	77.500	56.072	273,467
2021-11-26	79.300	79.400	76.300	76.700	55.493	429,223
2021-11-25	82.150	83.150	79.600	80.350	58.134	361,221
2021-11-24	84.700	84.700	81.500	82.000	59.327	674,295
2021-11-23	90.700	90.700	86.850	87.000	62.945	157,881
2021-11-22	91.600	92.500	90.700	90.700	65.622	147,790
2021-11-19	91.550	93.700	90.800	91.600	66.273	461,130
2021-11-18	88.700	91.200	88.500	91.200	65.984	556,890
2021-11-17	88.550	90.050	87.950	88.700	64.175	318,705
2021-11-16	89.000	89.800	88.100	88.550	64.066	117,002
2021-11-15	87.200	89.050	85.450	89.000	64.392	191,468
2021-11-12	86.850	89.000	85.300	86.850	62.836	445,813
2021-11-11	90.000	90.050	86.750	86.750	62.764	310,198
2021-11-10	90.600	92.100	87.750	90.000	65.115	365,641
2021-11-09	90.550	91.300	85.950	90.550	65.513	408,773
2021-11-08	87.700	90.450	86.550	90.250	65.296	830,462
2021-11-05	86.050	87.050	85.850	86.800	62.800	68,500
2021-11-04	84.700	86.050	84.300	86.050	62.258	504,144
2021-11-03	84.650	84.950	83.750	84.750	61.317	100,553
2021-11-02	84.950	84.950	83.350	84.650	61.245	142,421
2021-11-01	84.450	85.700	83.750	84.150	60.883	106,547
2021-10-29	83.000	84.400	82.350	83.300	60.268	969,501
2021-10-28	81.800	83.050	81.200	82.750	59.870	184,974
2021-10-27	82.750	83.250	81.050	81.650	59.074	312,609
2021-10-26	84.200	84.200	81.650	82.750	59.870	188,759
2021-10-25	83.450	84.250	83.100	84.000	60.774	210,498
2021-10-22	83.550	83.700	82.850	83.450	60.377	135,648
2021-10-21	83.750	84.000	82.900	83.550	60.449	197,702
2021-10-20	86.200	86.200	83.150	83.750	60.594	92,344
2021-10-19	85.100	86.250	84.950	85.450	61.824	1,451,546
2021-10-18	86.650	86.900	84.750	85.150	61.606	72,812

← NewerPage 21 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.