COOR Service Management AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	47.980	48.260	47.100	47.400	43.560	66,653
2025-08-08	47.720	49.460	47.480	47.860	43.983	234,667
2025-08-07	46.960	48.440	46.960	47.720	43.854	119,109
2025-08-06	48.040	48.260	46.700	46.960	43.156	108,338
2025-08-05	47.000	48.180	46.520	48.040	44.148	245,942
2025-08-04	47.420	47.620	45.860	46.600	42.825	131,636
2025-08-01	46.180	48.460	45.980	47.500	43.652	1,126,673
2025-07-31	45.600	46.800	45.420	46.100	42.366	201,289
2025-07-30	47.100	47.220	45.540	45.760	42.053	129,429
2025-07-29	46.200	47.040	46.200	46.740	42.954	46,145
2025-07-28	47.160	47.580	46.380	46.760	42.972	93,227
2025-07-25	47.240	47.540	47.000	47.260	43.432	85,022
2025-07-24	46.920	47.380	46.800	47.240	43.413	118,256
2025-07-23	46.760	47.080	46.400	46.740	42.954	87,330
2025-07-22	46.320	46.520	45.960	46.400	42.641	177,473
2025-07-21	45.840	46.980	45.800	46.240	42.494	181,379
2025-07-18	46.140	46.400	45.800	45.880	42.163	158,771
2025-07-17	45.880	46.400	45.420	46.100	42.366	159,809
2025-07-16	47.100	47.100	45.540	45.660	41.961	245,059
2025-07-15	48.000	48.000	46.120	46.880	43.082	280,791
2025-07-14	46.020	48.360	45.720	46.900	43.101	959,496
2025-07-11	44.000	44.460	43.600	44.000	40.436	229,376
2025-07-10	44.300	44.500	43.860	44.160	40.583	389,500
2025-07-09	44.000	44.620	43.980	44.340	40.748	311,626
2025-07-08	44.500	44.720	43.840	44.140	40.564	198,949
2025-07-07	44.320	44.980	43.900	44.300	40.711	229,976
2025-07-04	44.440	44.600	44.040	44.380	40.785	116,033
2025-07-03	43.900	44.600	43.580	44.500	40.895	264,135
2025-07-02	42.620	43.600	42.220	43.600	40.068	390,622
2025-07-01	41.500	42.620	41.500	42.620	39.168	349,073
2025-06-30	41.040	41.460	41.040	41.420	38.065	235,187
2025-06-27	40.300	41.180	40.180	41.080	37.752	249,158
2025-06-26	39.800	40.480	39.800	40.060	36.815	357,196
2025-06-25	40.000	40.240	39.620	39.720	36.502	326,597
2025-06-24	39.520	40.360	39.460	40.000	36.760	3,225,547
2025-06-23	39.000	39.660	38.920	39.520	36.319	159,708
2025-06-19	38.500	39.400	37.880	39.140	35.969	1,452,745
2025-06-18	38.420	38.680	38.000	38.500	35.381	82,292
2025-06-17	38.640	38.760	38.140	38.420	35.308	75,511
2025-06-16	38.240	38.900	38.240	38.640	35.510	59,604
2025-06-13	38.700	38.720	37.980	38.240	35.142	91,381
2025-06-12	38.340	38.920	38.140	38.740	35.602	160,478
2025-06-11	38.480	39.100	38.400	38.400	35.289	97,293
2025-06-10	38.100	38.480	37.700	38.360	35.253	109,953
2025-06-09	39.100	39.240	38.000	38.000	34.922	115,784
2025-06-05	39.220	39.320	38.740	39.060	35.896	195,379
2025-06-04	38.200	39.100	38.200	39.000	35.841	107,247
2025-06-03	38.920	39.040	37.980	38.320	35.216	312,314
2025-06-02	39.020	39.020	38.380	38.920	35.767	342,864
2025-05-30	38.700	39.240	38.700	39.000	35.841	137,653
2025-05-28	39.000	39.400	38.600	38.600	35.473	45,894
2025-05-27	39.180	39.680	38.900	39.000	35.841	163,295
2025-05-26	39.000	39.840	38.560	39.820	36.594	228,662
2025-05-23	38.660	39.240	37.820	38.580	35.455	88,955
2025-05-22	38.980	39.040	38.400	38.680	35.547	141,910
2025-05-21	38.800	38.980	38.460	38.980	35.822	109,886
2025-05-20	38.320	38.960	38.300	38.800	35.657	139,551
2025-05-19	39.000	39.180	38.020	38.420	35.308	107,703
2025-05-16	38.580	38.980	38.580	38.920	35.767	150,416
2025-05-15	38.720	38.980	38.380	38.640	35.510	69,113

← NewerPage 6 of 22 · 1,261 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.