COOR Service Management AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	38.900	39.100	38.400	38.720	35.583	164,365
2025-05-13	38.980	39.540	38.320	38.580	35.455	254,615
2025-05-12	38.460	38.760	38.140	38.440	35.326	172,745
2025-05-09	38.120	38.500	38.000	38.160	35.069	167,092
2025-05-08	38.500	38.500	37.620	38.100	35.014	202,188
2025-05-07	38.320	38.620	38.000	38.280	35.179	119,458
2025-05-06	39.260	39.260	37.920	38.320	35.216	124,482
2025-05-05	39.900	40.220	39.160	39.300	36.116	253,120
2025-05-02	39.000	39.720	38.660	39.480	36.282	238,220
2025-04-30	38.540	39.040	38.300	39.000	35.841	83,285
2025-04-29	39.000	39.420	38.540	38.540	35.418	247,779
2025-04-28	39.100	39.420	37.700	39.000	35.841	232,443
2025-04-25	38.880	39.860	38.500	39.500	35.381	447,254
2025-04-24	38.460	38.940	37.580	38.800	34.754	605,053
2025-04-23	37.000	39.300	36.980	37.740	33.805	1,826,755
2025-04-22	33.920	35.000	32.600	35.000	31.351	1,818,330
2025-04-17	34.500	34.540	32.780	33.000	29.559	170,191
2025-04-16	34.380	34.580	34.060	34.560	30.956	170,421
2025-04-15	33.800	34.780	33.800	34.460	30.867	154,036
2025-04-14	34.000	34.340	33.120	34.340	30.759	342,837
2025-04-11	33.820	33.820	33.040	33.680	30.168	93,669
2025-04-10	33.240	33.900	32.440	33.420	29.935	710,357
2025-04-09	32.460	32.500	30.820	31.520	28.233	587,084
2025-04-08	32.040	32.960	31.680	32.720	29.308	264,932
2025-04-07	32.120	32.840	30.980	31.340	28.072	709,558
2025-04-04	33.960	34.520	32.800	33.040	29.595	287,337
2025-04-03	33.660	35.060	33.440	33.980	30.437	551,400
2025-04-02	35.760	35.760	33.900	34.500	30.903	116,119
2025-04-01	34.600	34.920	34.280	34.460	30.867	177,827
2025-03-31	35.080	35.080	34.580	34.640	31.028	119,765
2025-03-28	35.900	35.900	34.900	35.060	31.404	210,517
2025-03-27	33.440	36.040	33.300	35.860	32.121	747,124
2025-03-26	33.720	33.840	33.120	33.500	30.007	424,916
2025-03-25	33.360	33.760	33.180	33.720	30.204	233,409
2025-03-24	33.500	33.660	32.940	33.200	29.738	186,394
2025-03-21	33.320	33.480	32.820	33.200	29.738	352,541
2025-03-20	33.500	33.760	32.620	33.280	29.810	445,512
2025-03-19	34.000	34.000	33.360	33.520	30.025	122,138
2025-03-18	34.000	34.440	33.500	33.560	30.061	192,863
2025-03-17	33.640	34.680	33.640	34.180	30.616	370,739
2025-03-14	32.700	33.900	32.700	33.700	30.186	308,269
2025-03-13	32.800	32.980	32.260	32.720	29.308	338,543
2025-03-12	33.280	33.400	32.680	32.800	29.380	415,865
2025-03-11	34.300	34.420	33.180	33.300	29.828	535,504
2025-03-10	35.100	35.660	34.380	34.500	30.903	264,523
2025-03-07	34.340	34.960	34.100	34.920	31.279	266,310
2025-03-06	34.580	34.900	34.060	34.340	30.759	269,291
2025-03-05	34.820	35.180	34.460	34.580	30.974	551,573
2025-03-04	34.600	35.100	33.820	34.380	30.795	1,073,074
2025-03-03	35.000	35.420	34.640	34.740	31.118	674,323
2025-02-28	33.640	34.000	33.460	33.800	30.276	494,173
2025-02-27	34.280	34.480	33.340	33.640	30.132	872,379
2025-02-26	34.380	34.640	33.560	33.580	30.079	368,252
2025-02-25	34.300	34.560	34.100	34.380	30.795	201,768
2025-02-24	33.300	34.320	33.300	34.300	30.724	393,182
2025-02-21	32.760	33.440	32.760	33.300	29.828	474,001
2025-02-20	32.040	32.740	32.040	32.680	29.272	194,957
2025-02-19	32.680	32.680	32.100	32.240	28.878	314,509
2025-02-18	32.460	33.080	32.320	32.680	29.272	296,010
2025-02-17	32.360	32.700	32.020	32.520	29.129	344,925

← NewerPage 7 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.