Coor Service Management Holding AB (COOR.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 12:59PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 48.86 | 49.00 | 47.80 | 47.80 | 47.80 | 50,457 |
| 07 May 2024 | 47.76 | 48.98 | 47.50 | 48.86 | 48.86 | 127,728 |
| 06 May 2024 | 46.54 | 48.02 | 46.54 | 47.76 | 47.76 | 82,634 |
| 03 May 2024 | 46.86 | 47.26 | 46.22 | 46.50 | 46.50 | 68,442 |
| 02 May 2024 | 47.92 | 47.92 | 46.80 | 46.98 | 46.98 | 98,600 |
| 30 Apr 2024 | 48.86 | 48.86 | 46.86 | 47.92 | 47.92 | 108,861 |
| 29 Apr 2024 | 48.84 | 49.28 | 47.28 | 48.80 | 48.80 | 346,696 |
| 29 Apr 2024 | 2.4 Dividend | |||||
| 26 Apr 2024 | 48.58 | 51.25 | 48.22 | 51.20 | 48.80 | 338,340 |
| 25 Apr 2024 | 48.84 | 50.60 | 47.70 | 48.08 | 45.83 | 254,461 |
| 24 Apr 2024 | 49.58 | 51.30 | 46.42 | 48.40 | 46.13 | 228,768 |
| 23 Apr 2024 | 49.90 | 49.90 | 47.50 | 48.90 | 46.61 | 110,650 |
| 22 Apr 2024 | 48.00 | 48.72 | 47.32 | 47.80 | 45.56 | 148,709 |
| 19 Apr 2024 | 47.70 | 48.24 | 46.90 | 48.24 | 45.98 | 113,955 |
| 18 Apr 2024 | 47.16 | 47.96 | 47.00 | 47.82 | 45.58 | 113,155 |
| 17 Apr 2024 | 48.56 | 48.76 | 47.04 | 47.20 | 44.99 | 112,440 |
| 16 Apr 2024 | 50.10 | 50.10 | 48.40 | 48.40 | 46.13 | 103,200 |
| 15 Apr 2024 | 50.50 | 50.75 | 49.60 | 49.72 | 47.39 | 94,192 |
| 12 Apr 2024 | 49.80 | 51.05 | 49.80 | 50.50 | 48.13 | 104,376 |
| 11 Apr 2024 | 49.12 | 50.75 | 48.98 | 49.76 | 47.43 | 101,607 |
| 10 Apr 2024 | 49.20 | 50.50 | 48.92 | 49.12 | 46.82 | 94,273 |
| 09 Apr 2024 | 50.35 | 50.45 | 49.00 | 49.06 | 46.76 | 109,654 |
| 08 Apr 2024 | 50.10 | 50.80 | 49.70 | 50.35 | 47.99 | 100,211 |
| 05 Apr 2024 | 51.95 | 51.95 | 49.76 | 49.90 | 47.56 | 126,988 |
| 04 Apr 2024 | 51.70 | 52.10 | 51.00 | 51.05 | 48.66 | 149,365 |
| 03 Apr 2024 | 51.00 | 51.70 | 50.70 | 51.70 | 49.28 | 87,321 |
| 02 Apr 2024 | 50.15 | 51.25 | 49.96 | 50.55 | 48.18 | 144,371 |
| 28 Mar 2024 | 50.75 | 50.95 | 50.00 | 50.15 | 47.80 | 56,325 |
| 27 Mar 2024 | 50.35 | 51.20 | 50.05 | 50.50 | 48.13 | 73,047 |
| 26 Mar 2024 | 49.66 | 51.60 | 49.42 | 50.35 | 47.99 | 169,832 |
| 25 Mar 2024 | 50.10 | 50.50 | 49.48 | 49.66 | 47.33 | 66,642 |
| 22 Mar 2024 | 51.00 | 51.00 | 49.80 | 50.10 | 47.75 | 101,165 |
| 21 Mar 2024 | 49.22 | 50.20 | 49.10 | 49.80 | 47.47 | 227,296 |
| 20 Mar 2024 | 49.36 | 49.42 | 48.60 | 49.14 | 46.84 | 153,300 |
| 19 Mar 2024 | 49.34 | 49.74 | 48.92 | 49.18 | 46.87 | 86,197 |
| 18 Mar 2024 | 49.84 | 50.60 | 49.00 | 49.34 | 47.03 | 105,931 |
| 15 Mar 2024 | 48.00 | 50.50 | 48.00 | 49.60 | 47.27 | 240,660 |
| 14 Mar 2024 | 49.10 | 49.26 | 48.02 | 48.08 | 45.83 | 95,442 |
| 13 Mar 2024 | 48.98 | 49.26 | 48.30 | 48.60 | 46.32 | 269,455 |
| 12 Mar 2024 | 48.98 | 48.98 | 48.04 | 48.64 | 46.36 | 120,546 |
| 11 Mar 2024 | 47.66 | 48.90 | 47.40 | 48.72 | 46.44 | 221,028 |
| 08 Mar 2024 | 46.66 | 47.98 | 46.62 | 47.42 | 45.20 | 117,221 |
| 07 Mar 2024 | 44.78 | 46.96 | 44.14 | 46.66 | 44.47 | 240,107 |
| 06 Mar 2024 | 43.40 | 44.74 | 43.14 | 44.70 | 42.60 | 254,886 |
| 05 Mar 2024 | 44.94 | 44.94 | 43.38 | 43.62 | 41.58 | 159,574 |
| 04 Mar 2024 | 45.60 | 46.00 | 44.58 | 44.76 | 42.66 | 165,535 |
| 01 Mar 2024 | 44.72 | 45.52 | 44.40 | 45.34 | 43.21 | 149,198 |
| 29 Feb 2024 | 45.00 | 45.02 | 43.92 | 44.72 | 42.62 | 200,880 |
| 28 Feb 2024 | 46.20 | 46.72 | 44.66 | 44.74 | 42.64 | 145,296 |
| 27 Feb 2024 | 45.56 | 46.56 | 45.30 | 46.56 | 44.38 | 121,367 |
| 26 Feb 2024 | 45.24 | 46.26 | 45.16 | 45.36 | 43.23 | 152,378 |
| 23 Feb 2024 | 45.02 | 45.56 | 44.28 | 45.24 | 43.12 | 105,575 |
| 22 Feb 2024 | 44.04 | 45.58 | 44.04 | 44.96 | 42.85 | 154,511 |
| 21 Feb 2024 | 43.54 | 44.48 | 43.54 | 44.04 | 41.98 | 651,058 |
| 20 Feb 2024 | 44.60 | 44.64 | 43.62 | 43.90 | 41.84 | 138,261 |
| 19 Feb 2024 | 44.00 | 44.50 | 43.98 | 44.28 | 42.20 | 88,244 |
| 16 Feb 2024 | 45.50 | 45.76 | 44.40 | 44.40 | 42.32 | 121,558 |
| 15 Feb 2024 | 43.48 | 45.54 | 42.92 | 45.42 | 43.29 | 637,591 |
| 14 Feb 2024 | 42.02 | 43.50 | 41.72 | 43.48 | 41.44 | 128,209 |
| 13 Feb 2024 | 43.24 | 44.02 | 42.72 | 42.72 | 40.72 | 135,929 |
| 12 Feb 2024 | 41.82 | 43.42 | 41.30 | 43.24 | 41.21 | 424,753 |
| 09 Feb 2024 | 42.08 | 42.50 | 41.10 | 41.84 | 39.88 | 630,462 |
| 08 Feb 2024 | 41.00 | 43.96 | 40.92 | 41.28 | 39.34 | 477,274 |
| 07 Feb 2024 | 40.30 | 40.42 | 39.62 | 39.64 | 37.78 | 128,542 |
| 06 Feb 2024 | 40.00 | 40.44 | 39.38 | 40.42 | 38.53 | 199,680 |
| 05 Feb 2024 | 42.04 | 42.40 | 39.90 | 39.90 | 38.03 | 354,009 |
| 02 Feb 2024 | 43.50 | 44.00 | 42.12 | 42.18 | 40.20 | 182,390 |
| 01 Feb 2024 | 44.06 | 44.06 | 43.00 | 43.50 | 41.46 | 186,898 |
| 31 Jan 2024 | 43.44 | 44.28 | 43.44 | 44.04 | 41.98 | 204,976 |
| 30 Jan 2024 | 43.44 | 44.08 | 43.40 | 43.44 | 41.40 | 206,709 |
| 29 Jan 2024 | 43.80 | 43.98 | 42.92 | 43.44 | 41.40 | 242,297 |
| 26 Jan 2024 | 43.88 | 44.20 | 43.34 | 43.90 | 41.84 | 118,259 |
| 25 Jan 2024 | 43.34 | 43.96 | 43.20 | 43.88 | 41.82 | 474,585 |
| 24 Jan 2024 | 43.70 | 43.98 | 43.10 | 43.50 | 41.46 | 144,355 |
| 23 Jan 2024 | 43.40 | 43.82 | 43.04 | 43.70 | 41.65 | 107,065 |
| 22 Jan 2024 | 43.00 | 44.00 | 43.00 | 43.40 | 41.37 | 127,377 |
| 19 Jan 2024 | 44.72 | 45.94 | 41.58 | 42.86 | 40.85 | 447,380 |
| 18 Jan 2024 | 44.50 | 45.14 | 44.06 | 44.72 | 42.62 | 117,513 |
| 17 Jan 2024 | 45.32 | 45.56 | 43.82 | 44.42 | 42.34 | 712,104 |
| 16 Jan 2024 | 45.80 | 46.20 | 45.44 | 45.72 | 43.58 | 100,377 |
| 15 Jan 2024 | 46.08 | 46.08 | 45.30 | 45.76 | 43.61 | 375,285 |
| 12 Jan 2024 | 44.94 | 46.02 | 44.94 | 45.66 | 43.52 | 100,514 |
| 11 Jan 2024 | 45.56 | 45.56 | 44.74 | 44.94 | 42.83 | 59,094 |
| 10 Jan 2024 | 44.56 | 44.74 | 44.30 | 44.74 | 42.64 | 87,771 |
| 09 Jan 2024 | 45.00 | 45.08 | 43.92 | 44.56 | 42.47 | 148,371 |
| 08 Jan 2024 | 43.84 | 44.88 | 43.24 | 44.86 | 42.76 | 144,350 |
| 05 Jan 2024 | 44.28 | 44.40 | 43.48 | 43.84 | 41.78 | 249,296 |
| 04 Jan 2024 | 42.56 | 44.40 | 42.56 | 44.28 | 42.20 | 452,928 |
| 03 Jan 2024 | 43.58 | 43.78 | 42.30 | 42.54 | 40.55 | 121,213 |
| 02 Jan 2024 | 44.20 | 44.70 | 43.58 | 43.58 | 41.54 | 125,650 |
| 29 Dec 2023 | 42.74 | 43.82 | 42.68 | 43.62 | 41.58 | 110,652 |
| 28 Dec 2023 | 42.50 | 43.20 | 42.22 | 42.74 | 40.74 | 128,752 |
| 27 Dec 2023 | 43.00 | 43.36 | 42.22 | 42.50 | 40.51 | 150,943 |
| 22 Dec 2023 | 42.60 | 42.92 | 42.18 | 42.92 | 40.91 | 94,744 |
| 21 Dec 2023 | 42.50 | 42.60 | 41.90 | 42.56 | 40.57 | 96,498 |
| 20 Dec 2023 | 42.30 | 42.78 | 41.94 | 42.74 | 40.74 | 404,430 |
| 19 Dec 2023 | 41.20 | 42.62 | 41.20 | 42.16 | 40.18 | 127,033 |
| 18 Dec 2023 | 41.40 | 41.52 | 40.90 | 41.20 | 39.27 | 143,452 |
| 15 Dec 2023 | 42.20 | 42.86 | 41.42 | 41.52 | 39.57 | 271,114 |
| 14 Dec 2023 | 41.46 | 42.78 | 41.40 | 42.20 | 40.22 | 197,652 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.