COOR Service Management AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	32.820	32.880	32.200	32.200	28.842	305,639
2025-02-13	31.840	32.720	31.660	32.640	29.237	373,244
2025-02-12	32.060	32.180	31.640	31.840	28.520	468,956
2025-02-11	32.020	32.540	31.840	32.000	28.663	393,033
2025-02-10	33.460	33.560	31.660	32.060	28.717	1,182,208
2025-02-07	32.220	33.680	31.840	33.260	29.792	890,964
2025-02-06	32.860	33.500	30.980	32.220	28.860	1,262,813
2025-02-05	31.900	32.220	31.660	32.200	28.842	318,823
2025-02-04	31.660	31.960	31.460	31.780	28.466	149,313
2025-02-03	31.020	31.840	30.500	31.700	28.395	402,253
2025-01-31	31.280	31.660	31.100	31.640	28.341	252,632
2025-01-30	31.020	31.460	30.720	31.280	28.018	335,736
2025-01-29	31.000	31.720	31.000	31.160	27.911	432,883
2025-01-28	30.540	31.160	30.480	31.120	27.875	298,034
2025-01-27	30.100	30.720	29.740	30.520	27.338	321,646
2025-01-24	29.940	30.440	29.920	30.140	26.997	957,411
2025-01-23	29.760	30.160	29.600	30.000	26.872	432,607
2025-01-22	30.580	30.760	29.840	29.840	26.729	493,166
2025-01-21	30.300	30.780	30.120	30.580	27.391	489,783
2025-01-20	30.700	31.080	30.180	30.180	27.033	477,101
2025-01-17	31.280	31.320	30.720	30.980	27.750	363,281
2025-01-16	31.020	31.420	30.500	31.280	28.018	981,777
2025-01-15	31.900	31.900	30.160	31.000	27.768	2,689,707
2025-01-14	36.740	37.280	30.900	31.780	28.466	2,914,981
2025-01-13	37.660	37.900	36.280	36.620	32.802	541,328
2025-01-10	38.140	38.340	37.400	37.480	33.572	344,536
2025-01-09	36.720	38.180	36.500	38.180	34.199	543,446
2025-01-08	36.880	37.060	35.800	36.600	32.784	529,294
2025-01-07	35.800	36.820	35.600	36.580	32.766	561,319
2025-01-03	35.680	36.100	35.520	35.800	32.067	164,260
2025-01-02	35.000	35.860	34.840	35.700	31.978	352,733
2024-12-30	34.260	34.500	34.020	34.300	30.724	108,243
2024-12-27	34.020	34.540	34.000	34.260	30.688	111,227
2024-12-23	33.240	34.000	33.040	34.000	30.455	209,922
2024-12-20	33.340	33.340	32.780	33.280	29.810	249,560
2024-12-19	33.020	33.540	33.020	33.400	29.917	204,897
2024-12-18	33.640	33.780	33.440	33.580	30.079	128,948
2024-12-17	33.800	33.920	33.560	33.660	30.150	266,383
2024-12-16	34.500	34.500	33.880	33.920	30.383	109,183
2024-12-13	34.560	34.800	34.500	34.520	30.921	115,570
2024-12-12	34.680	34.720	34.260	34.540	30.938	112,545
2024-12-11	35.200	35.200	34.620	34.680	31.064	156,214
2024-12-10	35.420	35.420	34.640	34.840	31.207	127,695
2024-12-09	34.740	35.460	34.740	35.200	31.530	226,346
2024-12-06	34.200	34.840	34.100	34.680	31.064	277,658
2024-12-05	33.840	34.500	33.840	34.020	30.473	167,633
2024-12-04	33.640	34.080	33.420	33.840	30.311	428,341
2024-12-03	33.100	33.720	33.100	33.640	30.132	165,825
2024-12-02	33.500	33.580	32.900	33.080	29.631	686,096
2024-11-29	32.920	33.660	32.920	33.660	30.150	152,806
2024-11-28	33.200	33.700	33.000	33.080	29.631	146,546
2024-11-27	33.340	33.500	32.720	32.820	29.398	163,135
2024-11-26	33.540	33.780	33.120	33.300	29.828	178,368
2024-11-25	33.000	33.520	32.920	33.340	29.864	3,331,232
2024-11-22	32.900	33.000	32.440	32.960	29.523	202,930
2024-11-21	33.100	33.100	32.660	32.860	29.434	320,645
2024-11-20	34.160	34.460	32.700	33.180	29.720	365,095
2024-11-19	34.240	34.640	33.420	34.160	30.598	213,700
2024-11-18	35.000	35.100	34.140	34.300	30.724	203,502
2024-11-15	34.460	35.000	34.300	35.000	31.351	233,589

← NewerPage 8 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.