COOR Service Management AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	55.700	55.750	55.000	55.000	52.477	132,741
2026-04-28	54.950	55.400	54.250	54.850	52.334	87,222
2026-04-27	54.850	56.350	53.650	55.000	52.477	172,499
2026-04-24	56.800	58.800	53.250	56.200	52.191	437,770
2026-04-23	54.850	57.800	54.750	56.700	52.655	110,196
2026-04-22	57.750	58.200	54.400	55.150	51.216	252,678
2026-04-21	56.650	57.000	55.600	55.750	51.773	168,530
2026-04-20	57.700	57.850	56.550	56.650	52.609	128,720
2026-04-17	58.400	58.900	57.600	57.950	53.816	152,896
2026-04-16	57.750	59.050	57.450	58.550	54.373	190,029
2026-04-15	59.350	59.550	57.300	57.650	53.538	301,090
2026-04-14	59.550	60.150	59.100	59.350	55.116	158,695
2026-04-13	59.700	59.850	59.100	59.500	55.256	117,231
2026-04-10	59.900	61.100	59.800	59.850	55.581	198,902
2026-04-09	59.350	62.250	59.200	59.550	55.302	403,057
2026-04-08	59.750	60.000	58.600	59.500	55.256	291,557
2026-04-07	58.550	59.550	58.000	58.350	54.188	154,448
2026-04-02	58.650	59.000	57.700	58.250	54.095	78,753
2026-04-01	59.200	60.050	58.700	58.850	54.652	252,350
2026-03-31	59.300	60.150	58.750	59.200	54.977	172,511
2026-03-30	58.750	59.400	57.650	59.300	55.070	189,378
2026-03-27	60.050	60.050	58.300	58.800	54.606	195,508
2026-03-26	60.450	60.700	59.300	59.900	55.627	266,441
2026-03-25	60.850	60.950	58.500	60.450	56.138	246,651
2026-03-24	61.050	61.050	59.750	60.350	56.045	188,874
2026-03-23	57.650	62.400	57.300	60.650	56.324	737,437
2026-03-20	59.500	60.450	58.650	58.850	54.652	308,191
2026-03-19	59.850	60.800	58.100	59.300	55.070	576,280
2026-03-18	61.550	62.000	60.250	60.550	56.231	150,509
2026-03-17	60.600	62.050	60.250	62.000	57.577	166,105
2026-03-16	60.250	60.650	59.250	60.500	56.184	281,120
2026-03-13	60.450	60.950	58.550	60.250	55.952	595,667
2026-03-12	60.550	61.450	60.050	61.050	56.695	216,428
2026-03-11	59.600	61.350	59.400	60.600	56.277	394,651
2026-03-10	57.900	59.950	57.900	59.750	55.488	373,535
2026-03-09	57.700	58.150	57.150	57.900	53.770	343,861
2026-03-06	61.100	61.500	58.700	59.200	54.977	1,466,447
2026-03-05	59.300	60.000	58.300	59.250	55.024	218,678
2026-03-04	58.950	60.750	58.650	59.050	54.838	674,544
2026-03-03	59.050	59.300	56.750	58.700	54.513	866,766
2026-03-02	59.150	60.200	58.300	59.000	54.791	715,142
2026-02-27	59.450	60.100	58.850	59.300	55.070	470,075
2026-02-26	58.150	59.450	57.950	59.150	54.931	159,686
2026-02-25	59.250	59.550	57.650	57.950	53.816	265,888
2026-02-24	58.300	59.750	57.750	59.100	54.884	188,595
2026-02-23	58.700	59.200	58.150	58.300	54.141	150,175
2026-02-20	59.400	59.850	58.650	58.800	54.606	341,072
2026-02-19	57.450	59.400	56.950	58.750	54.559	512,075
2026-02-18	59.000	59.000	57.400	57.650	53.538	133,626
2026-02-17	57.850	58.650	56.750	58.250	54.095	243,408
2026-02-16	59.100	59.100	56.600	57.350	53.259	168,329
2026-02-13	60.050	60.250	57.700	58.600	54.420	525,262
2026-02-12	58.500	60.250	57.650	59.550	55.302	759,158
2026-02-11	59.950	60.050	58.000	58.050	53.909	471,653
2026-02-10	59.100	59.100	56.500	57.850	53.723	463,189
2026-02-09	57.250	60.950	56.250	59.100	54.884	2,772,130
2026-02-06	52.400	53.600	51.900	53.600	49.777	1,650,988
2026-02-05	54.850	54.850	52.150	52.650	48.894	177,067
2026-02-04	52.550	55.100	52.300	54.800	50.891	258,551
2026-02-03	53.500	53.900	51.500	52.450	48.709	380,329

← NewerPage 3 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.