COOR Service Management AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	48.220	48.220	46.500	46.700	43.369	137,297
2025-10-30	47.960	49.680	47.460	48.380	44.929	583,028
2025-10-29	47.660	50.200	47.300	47.900	44.483	829,788
2025-10-28	48.320	48.700	47.500	47.520	44.130	147,556
2025-10-27	47.560	48.920	47.100	48.540	45.078	185,164
2025-10-24	47.000	49.420	44.440	47.720	44.316	1,401,406
2025-10-23	51.000	51.400	46.040	47.020	43.666	644,089
2025-10-22	50.750	51.250	50.200	50.350	46.758	362,186
2025-10-21	50.800	51.000	49.780	50.800	47.176	359,771
2025-10-20	50.000	50.950	49.440	50.400	46.805	295,667
2025-10-17	49.600	50.300	48.280	49.960	46.396	1,446,903
2025-10-16	49.080	49.920	48.960	49.620	46.080	228,653
2025-10-15	49.140	49.920	48.080	49.120	45.616	542,299
2025-10-14	48.540	49.540	47.860	49.200	45.690	265,661
2025-10-13	48.160	49.300	47.820	48.820	45.338	290,057
2025-10-10	48.600	49.240	48.160	48.160	44.725	279,934
2025-10-09	49.060	49.300	47.920	48.600	45.133	365,249
2025-10-08	49.360	49.600	48.420	49.040	45.542	376,894
2025-10-07	48.000	49.320	47.860	49.100	45.598	612,532
2025-10-06	46.480	48.000	46.480	47.860	44.446	207,965
2025-10-03	46.840	47.300	46.540	46.620	43.294	103,515
2025-10-02	47.660	47.900	46.600	46.720	43.387	243,252
2025-10-01	48.660	48.660	47.700	48.000	44.112	162,661
2025-09-30	47.800	48.420	47.500	48.320	44.406	134,243
2025-09-29	47.500	49.820	47.500	47.600	43.744	299,448
2025-09-26	46.020	46.480	46.020	46.400	42.641	84,800
2025-09-25	46.800	46.820	45.920	45.940	42.219	142,359
2025-09-24	47.060	47.420	46.740	47.000	43.193	147,749
2025-09-23	47.000	47.740	47.000	47.060	43.248	95,641
2025-09-22	46.240	47.080	46.000	46.860	43.064	127,508
2025-09-19	47.760	47.820	46.320	46.540	42.770	252,594
2025-09-18	48.240	48.360	47.060	47.160	43.340	183,895
2025-09-17	47.640	48.500	47.620	48.240	44.332	286,807
2025-09-16	47.180	47.700	47.000	47.660	43.799	180,781
2025-09-15	47.100	47.660	46.820	47.200	43.377	124,840
2025-09-12	46.660	47.360	46.400	47.000	43.193	91,950
2025-09-11	47.260	47.580	46.480	46.500	42.733	328,598
2025-09-10	46.820	47.640	46.820	47.260	43.432	75,186
2025-09-09	47.740	47.800	46.820	46.820	43.027	89,826
2025-09-08	47.500	48.220	47.500	47.760	43.891	262,704
2025-09-05	47.120	47.480	46.820	47.200	43.377	78,817
2025-09-04	46.360	47.220	46.220	46.900	43.101	70,037
2025-09-03	46.040	46.620	46.040	46.360	42.605	84,372
2025-09-02	46.880	46.980	45.780	46.180	42.439	208,191
2025-09-01	46.780	47.360	46.700	46.880	43.082	149,763
2025-08-29	46.580	46.880	46.260	46.760	42.972	72,403
2025-08-28	48.220	48.220	46.460	46.700	42.917	79,126
2025-08-27	47.600	47.800	47.020	47.380	43.542	116,186
2025-08-26	48.380	48.380	47.200	47.600	43.744	97,149
2025-08-25	48.500	48.500	47.980	48.380	44.461	103,806
2025-08-22	48.540	48.820	48.340	48.680	44.737	235,462
2025-08-21	48.780	48.780	48.040	48.460	44.534	54,692
2025-08-20	47.400	48.780	47.280	48.780	44.829	267,376
2025-08-19	47.140	48.240	47.020	47.600	43.744	269,564
2025-08-18	47.340	47.600	46.660	47.140	43.321	274,974
2025-08-15	47.920	48.180	47.120	47.520	43.671	76,200
2025-08-14	48.200	48.900	47.560	47.920	44.038	225,777
2025-08-13	46.960	48.000	46.960	47.900	44.020	145,073
2025-08-12	48.700	48.700	46.680	47.080	43.266	168,142
2025-08-11	47.980	48.260	47.100	47.400	43.560	66,653

← NewerPage 5 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.