COOR Service Management AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	33.720	34.620	33.720	34.380	30.795	177,524
2024-11-13	34.260	34.520	33.580	33.680	30.168	412,458
2024-11-12	36.020	36.040	34.460	34.460	30.867	708,658
2024-11-11	36.560	36.760	36.340	36.380	32.587	325,143
2024-11-08	36.580	37.000	36.140	36.560	32.748	160,586
2024-11-07	36.120	36.840	36.040	36.580	32.766	226,486
2024-11-06	36.720	37.560	36.140	36.200	32.425	255,861
2024-11-05	37.160	37.360	36.720	36.820	32.981	232,696
2024-11-04	37.400	37.800	37.140	37.180	33.303	213,387
2024-11-01	37.320	37.700	37.320	37.400	33.500	69,771
2024-10-31	37.340	37.680	37.060	37.320	33.429	257,628
2024-10-30	37.520	37.940	37.260	37.320	33.429	532,972
2024-10-29	37.020	38.420	37.020	37.580	33.661	269,053
2024-10-28	37.500	37.880	36.800	37.020	33.160	387,925
2024-10-25	37.440	38.080	37.020	37.360	33.464	669,872
2024-10-24	41.560	41.900	37.100	37.100	33.232	1,618,281
2024-10-23	43.660	44.040	43.500	43.500	38.964	80,184
2024-10-22	43.800	43.920	43.100	43.660	39.108	92,034
2024-10-21	44.780	44.900	43.920	43.920	39.340	73,056
2024-10-18	44.280	44.880	44.100	44.780	40.111	68,175
2024-10-17	43.980	44.480	43.980	44.280	39.663	70,769
2024-10-16	43.940	44.180	43.480	43.960	39.376	94,078
2024-10-15	42.840	44.100	42.840	44.100	39.502	93,730
2024-10-14	42.660	42.920	42.320	42.780	38.319	111,243
2024-10-11	42.600	42.820	42.480	42.660	38.212	125,783
2024-10-10	43.180	43.360	42.580	42.640	38.194	119,460
2024-10-09	43.160	43.580	42.940	43.000	38.516	103,401
2024-10-08	43.660	43.720	43.100	43.160	38.660	97,589
2024-10-07	43.700	43.800	43.200	43.660	39.108	110,156
2024-10-04	43.520	43.960	43.340	43.700	39.143	129,073
2024-10-03	44.000	44.000	42.800	43.240	38.731	361,141
2024-10-02	44.800	44.840	44.100	44.220	39.072	222,683
2024-10-01	45.080	45.600	44.720	44.800	39.584	211,729
2024-09-30	45.760	46.040	44.780	45.080	39.832	247,313
2024-09-27	45.600	46.260	45.400	45.760	40.432	186,819
2024-09-26	45.320	46.300	45.280	45.820	40.485	124,536
2024-09-25	44.980	45.480	44.880	45.320	40.044	89,465
2024-09-24	45.640	46.080	44.880	45.040	39.796	107,621
2024-09-23	46.000	46.040	45.400	45.580	40.273	182,022
2024-09-20	46.660	47.360	46.140	46.140	40.768	384,266
2024-09-19	47.760	47.760	46.300	46.680	41.245	124,065
2024-09-18	46.640	46.940	46.400	46.620	41.192	93,587
2024-09-17	46.500	47.020	46.500	46.700	41.263	75,831
2024-09-16	47.200	47.500	46.500	46.500	41.086	221,538
2024-09-13	45.980	47.180	45.940	47.180	41.687	140,315
2024-09-12	45.520	46.320	45.480	45.880	40.538	130,937
2024-09-11	46.140	46.640	45.400	45.460	40.167	237,885
2024-09-10	45.680	46.760	45.440	45.620	40.309	329,072
2024-09-09	45.000	45.740	44.260	45.400	40.114	847,187
2024-09-06	42.400	42.420	41.640	42.220	37.305	120,646
2024-09-05	42.240	42.720	42.020	42.400	37.464	62,161
2024-09-04	41.520	42.240	41.340	42.220	37.305	91,560
2024-09-03	42.460	43.060	41.880	42.000	37.110	62,795
2024-09-02	43.420	43.420	42.240	42.680	37.711	74,044
2024-08-30	42.780	43.520	42.780	43.400	38.347	587,294
2024-08-29	42.800	43.120	42.240	42.780	37.799	331,233
2024-08-28	42.280	42.600	42.200	42.520	37.570	347,403
2024-08-27	42.280	42.740	42.200	42.220	37.305	189,954
2024-08-26	42.000	42.860	42.000	42.260	37.340	72,005
2024-08-23	42.000	42.660	41.900	42.420	37.481	77,794

← NewerPage 9 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.