COOR Service Management AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	52.700	53.800	52.150	53.500	49.684	223,135
2026-01-30	53.850	53.850	52.600	52.750	48.987	258,892
2026-01-29	53.350	54.150	53.000	53.850	50.009	299,446
2026-01-28	51.650	54.250	51.650	53.250	49.452	465,331
2026-01-27	52.400	53.000	52.000	52.450	48.709	125,680
2026-01-26	52.200	52.400	51.700	52.000	48.291	148,403
2026-01-23	51.700	52.100	51.250	52.050	48.337	106,617
2026-01-22	49.840	52.050	49.820	51.700	48.012	437,772
2026-01-21	49.620	49.860	48.760	49.640	46.099	619,820
2026-01-20	47.100	50.150	47.100	49.880	46.322	837,583
2026-01-19	47.000	48.300	46.860	47.320	43.945	163,191
2026-01-16	48.040	48.840	48.040	48.400	44.948	105,802
2026-01-15	47.900	48.320	47.900	48.040	44.613	191,724
2026-01-14	48.420	48.880	47.860	48.060	44.632	147,884
2026-01-13	48.000	48.820	48.000	48.620	45.152	128,819
2026-01-12	49.320	49.460	48.040	48.700	45.226	85,074
2026-01-09	49.260	49.460	48.680	49.320	45.802	98,588
2026-01-08	49.500	49.920	49.060	49.340	45.820	49,529
2026-01-07	48.940	50.250	48.940	49.740	46.192	254,405
2026-01-05	48.800	49.220	48.540	48.860	45.375	57,359
2026-01-02	49.000	49.400	48.380	48.900	45.412	150,309
2025-12-30	49.000	49.480	48.680	49.220	45.709	142,908
2025-12-29	48.100	49.140	48.000	49.000	45.505	162,435
2025-12-23	48.240	48.400	47.760	48.120	44.687	147,760
2025-12-22	47.500	48.260	47.120	48.120	44.687	75,328
2025-12-19	48.160	48.400	47.120	47.560	44.167	138,660
2025-12-18	48.120	48.500	47.780	48.420	44.966	66,009
2025-12-17	48.300	48.520	47.820	48.120	44.687	49,715
2025-12-16	48.220	48.380	47.560	48.280	44.836	71,945
2025-12-15	48.000	48.560	47.640	48.100	44.669	86,366
2025-12-12	47.800	48.520	47.780	48.000	44.576	73,576
2025-12-11	47.260	47.800	47.000	47.800	44.390	136,723
2025-12-10	47.460	47.620	47.020	47.320	43.945	105,464
2025-12-09	47.020	47.940	47.020	47.460	44.075	110,863
2025-12-08	47.880	48.380	47.160	47.260	43.889	67,007
2025-12-05	48.480	48.780	47.660	47.900	44.483	97,470
2025-12-04	47.420	48.180	47.420	48.180	44.743	124,911
2025-12-03	47.000	47.700	47.000	47.480	44.093	179,331
2025-12-02	48.500	48.500	47.180	47.240	43.870	117,896
2025-12-01	48.520	48.840	47.880	48.400	44.948	104,504
2025-11-28	48.660	49.000	47.980	48.520	45.059	369,115
2025-11-27	48.000	48.780	47.760	48.780	45.300	89,419
2025-11-26	48.280	48.740	48.020	48.160	44.725	146,367
2025-11-25	46.780	48.700	46.440	48.420	44.966	260,797
2025-11-24	46.800	47.780	46.140	46.820	43.480	261,724
2025-11-21	44.360	47.000	43.800	46.940	43.592	597,475
2025-11-20	44.200	45.400	44.120	44.460	41.289	195,915
2025-11-19	43.960	44.480	43.500	44.200	41.047	312,747
2025-11-18	44.500	44.780	43.460	43.860	40.731	2,449,427
2025-11-17	45.380	45.680	44.760	44.960	41.753	168,539
2025-11-14	45.800	45.800	44.820	45.580	42.329	100,156
2025-11-13	45.000	46.060	44.920	45.960	42.682	154,064
2025-11-12	45.380	45.380	44.520	44.920	41.716	152,631
2025-11-11	45.360	45.960	44.940	45.360	42.124	113,566
2025-11-10	46.360	46.360	45.000	45.480	42.236	145,498
2025-11-07	45.900	48.880	45.720	45.920	42.644	2,829,345
2025-11-06	47.100	47.480	44.700	45.780	42.514	701,509
2025-11-05	44.220	47.500	43.360	47.000	43.647	1,807,442
2025-11-04	44.680	44.820	43.780	44.280	41.121	201,406
2025-11-03	46.680	46.680	44.840	44.880	41.679	282,623

← NewerPage 4 of 21 · 1,260 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.