Stockholm - Delayed Quote
SEK
Coor Service Management Holding AB (COOR.ST)
49.50
+0.30
(+0.61%)
At close: November 2 at 5:29:30 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
49.20
49.72
48.70
49.20
49.20
56,266
Oct 29, 2026
49.12
49.28
48.62
49.26
49.26
64,350
Oct 28, 2026
49.50
49.80
49.04
49.32
49.32
46,724
Oct 27, 2026
49.38
50.20
49.02
49.50
49.50
64,216
Oct 26, 2026
48.66
49.78
48.66
49.42
49.42
89,165
Oct 23, 2026
49.12
49.84
48.22
48.78
48.78
193,074
Oct 22, 2026
48.72
49.32
47.16
48.92
48.92
324,162
Oct 21, 2026
49.50
49.86
49.08
49.86
49.86
156,709
Oct 20, 2026
50.00
50.00
48.98
49.60
49.60
100,367
Oct 19, 2026
51.05
51.05
49.40
49.88
49.88
112,094
Oct 16, 2026
51.00
51.55
50.80
51.15
51.15
53,023
Oct 15, 2026
50.40
50.85
50.25
50.85
50.85
98,517
Oct 14, 2026
50.50
51.05
50.30
50.40
50.40
71,604
Oct 13, 2026
50.20
50.80
50.10
50.55
50.55
134,812
Oct 12, 2026
50.35
50.90
49.88
50.20
50.20
105,381
Oct 9, 2026
49.40
51.05
49.10
50.55
50.55
338,147
Oct 8, 2026
48.80
49.82
48.08
49.30
49.30
701,025
Oct 7, 2026
49.24
49.58
48.72
48.72
48.72
96,558
Oct 6, 2026
48.68
49.90
48.68
49.24
49.24
87,729
Oct 5, 2026
47.84
48.80
47.80
48.62
48.62
206,017
Oct 2, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 2, 2026
48.60
48.94
47.88
47.94
47.94
219,616
Oct 1, 2026
50.00
50.15
49.40
49.46
48.46
201,693
Sep 30, 2026
50.10
50.80
49.90
49.90
48.89
105,281
Sep 29, 2026
50.15
50.50
49.98
50.00
48.99
138,586
Sep 28, 2026
50.30
50.50
49.52
50.25
49.23
134,694
Sep 25, 2026
50.05
50.40
50.05
50.10
49.09
72,756
Sep 24, 2026
50.35
50.80
50.05
50.05
49.04
124,264
Sep 23, 2026
50.70
50.80
50.10
50.60
49.58
150,132
Sep 22, 2026
50.60
51.00
50.40
50.60
49.58
109,666
Sep 21, 2026
50.60
50.90
50.05
50.65
49.63
109,809
Sep 18, 2026
51.55
51.55
50.45
50.70
49.67
101,341
Sep 17, 2026
50.95
51.90
50.85
51.55
50.51
136,176
Sep 16, 2026
50.50
51.05
49.70
50.90
49.87
59,622
Sep 15, 2026
50.00
50.95
49.70
50.50
49.48
96,309
Sep 14, 2026
50.55
50.80
50.00
50.00
48.99
138,025
Sep 11, 2026
50.35
50.65
49.92
50.60
49.58
55,203
Sep 10, 2026
51.00
51.15
50.25
50.35
49.33
86,049
Sep 9, 2026
50.20
50.95
50.15
50.90
49.87
101,653
Sep 8, 2026
50.40
50.50
50.00
50.40
49.38
185,837
Sep 7, 2026
50.30
50.90
50.20
50.35
49.33
159,543
Sep 4, 2026
50.35
50.90
50.15
50.90
49.87
367,551
Sep 3, 2026
50.00
50.35
49.96
50.35
49.33
126,277
Sep 2, 2026
50.20
50.20
49.76
50.00
48.99
161,434
Sep 1, 2026
50.00
50.35
49.56
50.15
49.14
183,739
Aug 31, 2026
50.25
50.45
49.88
50.10
49.09
135,913
Aug 28, 2026
49.80
50.50
49.70
50.35
49.33
146,680
Aug 27, 2026
50.30
50.30
49.50
49.78
48.77
199,760
Aug 26, 2026
49.70
49.94
49.36
49.72
48.71
117,587
Aug 25, 2026
49.94
50.15
49.54
49.64
48.64
171,590
Aug 24, 2026
50.80
51.25
49.52
49.82
48.81
662,982
Aug 21, 2026
47.86
48.52
47.82
48.30
47.32
86,725
Aug 20, 2026
48.22
48.50
47.80
48.00
47.03
421,063
Aug 19, 2026
47.74
48.52
47.72
48.38
47.40
53,337
Aug 18, 2026
48.08
48.42
47.78
47.90
46.93
242,705
Aug 17, 2026
48.08
48.44
47.70
48.14
47.17
124,322
Aug 14, 2026
48.26
48.44
47.72
48.22
47.25
200,285
Aug 13, 2026
48.04
48.64
48.04
48.30
47.32
121,062
Aug 12, 2026
48.12
48.42
48.04
48.14
47.17
87,398
Aug 11, 2026
48.42
48.72
47.66
48.40
47.42
145,741
Aug 10, 2026
49.00
49.16
48.18
48.48
47.50
207,051
Aug 7, 2026
49.98
49.98
49.00
49.10
48.11
206,151
Aug 6, 2026
48.04
49.92
48.04
49.12
48.13
291,828
Aug 5, 2026
48.16
49.00
47.52
48.48
47.50
317,879
Aug 4, 2026
47.40
48.12
47.38
47.92
46.95
164,105
Aug 3, 2026
47.38
47.78
47.06
47.22
46.27
114,324
Jul 31, 2026
47.46
47.74
47.24
47.24
46.28
90,205
Jul 30, 2026
47.60
48.16
47.46
47.46
46.50
79,360
Jul 29, 2026
48.22
48.46
47.82
47.82
46.85
112,978
Jul 28, 2026
49.30
49.46
48.10
48.10
47.13
157,785
Jul 27, 2026
48.84
49.54
48.84
49.30
48.30
67,514
Jul 24, 2026
49.50
49.50
48.26
48.74
47.75
136,406
Jul 23, 2026
48.90
49.38
48.78
48.78
47.79
132,194
Jul 22, 2026
50.50
50.50
48.68
48.68
47.70
178,681
Jul 21, 2026
50.90
51.25
49.78
50.45
49.43
217,148
Jul 20, 2026
50.70
51.35
50.60
50.90
49.87
209,447
Jul 17, 2026
51.05
51.65
50.60
50.75
49.72
192,888
Jul 16, 2026
51.85
51.85
50.75
51.35
50.31
155,831
Jul 15, 2026
51.10
51.90
50.50
51.75
50.70
252,925
Jul 14, 2026
50.55
51.80
50.55
51.40
50.36
153,116
Jul 13, 2026
50.35
51.25
50.35
50.75
49.72
152,829
Jul 10, 2026
50.80
51.10
50.35
50.50
49.48
488,062
Jul 9, 2026
50.00
51.00
50.00
50.50
49.48
114,145
Jul 8, 2026
50.80
50.80
49.82
50.00
48.99
509,063
Jul 7, 2026
50.80
51.50
50.50
50.50
49.48
130,822
Jul 6, 2026
51.75
52.15
50.90
50.95
49.92
72,039
Jul 3, 2026
51.50
52.10
51.30
51.85
50.80
83,019
Jul 2, 2026
51.10
52.00
50.95
51.55
50.51
125,848
Jul 1, 2026
50.60
51.40
49.94
51.25
50.21
213,341
Jun 30, 2026
50.50
50.95
50.15
50.55
49.53
102,745
Jun 29, 2026
50.40
50.90
50.15
50.50
49.48
152,122
Jun 26, 2026
50.80
51.10
50.00
50.65
49.63
353,430
Jun 25, 2026
50.70
51.55
50.70
51.00
49.97
143,910
Jun 24, 2026
50.15
50.90
50.15
50.85
49.82
115,621
Jun 23, 2026
50.50
50.80
50.20
50.65
49.63
75,861
Jun 22, 2026
50.20
50.75
50.10
50.50
49.48
99,166
Jun 18, 2026
50.50
51.20
49.10
50.35
49.33
505,144
Jun 17, 2026
53.10
53.10
50.45
50.55
49.53
694,515
Jun 16, 2026
55.00
55.00
53.30
53.30
52.22
98,192
Jun 15, 2026
54.70
55.20
54.25
54.60
53.50
284,349
Jun 12, 2026
54.60
54.70
54.35
54.70
53.59
215,774
Jun 11, 2026
53.85
54.90
53.45
54.60
53.50
245,803
Jun 10, 2026
53.00
54.00
53.00
53.95
52.86
181,081
Jun 9, 2026
52.60
53.90
51.85
53.00
51.93
459,110
Jun 8, 2026
52.40
53.50
51.90
52.55
51.49
355,153
Jun 5, 2026
53.00
53.40
52.45
52.80
51.73
239,291
Jun 4, 2026
53.85
54.00
51.90
52.85
51.78
663,460
Jun 3, 2026
55.55
55.55
53.45
53.85
52.76
620,364
Jun 2, 2026
56.00
56.20
55.20
55.55
54.43
339,426
Jun 1, 2026
56.85
57.35
55.80
55.90
54.77
122,330
May 29, 2026
57.50
57.85
56.50
56.85
55.70
135,757
May 28, 2026
57.25
58.10
56.90
57.50
56.34
560,580
May 27, 2026
58.00
58.20
57.20
57.30
56.14
202,267
May 26, 2026
58.05
59.50
57.65
57.85
56.68
840,823
May 25, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 25, 2026
56.20
56.65
54.70
55.50
54.38
405,983
May 22, 2026
57.95
58.75
56.95
57.30
54.67
795,649
May 21, 2026
58.50
58.85
57.70
57.95
55.29
399,549
May 20, 2026
57.30
58.65
56.95
58.20
55.53
234,055
May 19, 2026
58.50
59.00
56.85
57.65
55.01
248,879
May 18, 2026
57.70
58.55
56.95
58.45
55.77
138,692
May 15, 2026
57.75
58.40
57.50
58.05
55.39
83,000
May 13, 2026
57.75
58.40
57.50
57.50
54.86
57,145
May 12, 2026
58.10
58.45
57.50
58.00
55.34
122,468
May 11, 2026
58.00
58.45
57.55
58.10
55.44
137,572
May 8, 2026
57.80
58.15
57.05
57.70
55.05
104,339
May 7, 2026
57.45
58.80
57.30
57.75
55.10
187,506
May 6, 2026
55.00
57.85
55.00
57.60
54.96
186,712
May 5, 2026
54.70
55.45
54.70
54.85
52.33
104,246
May 4, 2026
54.90
55.65
54.40
54.70
52.19
254,568
Apr 30, 2026
55.10
55.50
54.55
54.90
52.38
85,583
Apr 29, 2026
55.70
55.75
55.00
55.00
52.48
132,741
Apr 28, 2026
54.95
55.40
54.25
54.85
52.33
87,222
Apr 27, 2026
54.85
56.35
53.65
55.00
52.48
172,499
Apr 24, 2026
56.80
58.80
53.25
56.20
53.62
436,784
Apr 23, 2026
54.85
57.80
54.75
56.70
54.10
109,795
Apr 22, 2026
57.75
58.20
54.40
55.15
52.62
252,023
Apr 21, 2026
56.65
57.00
55.60
55.75
53.19
168,530
Apr 20, 2026
57.70
57.85
56.55
56.65
54.05
128,720
Apr 17, 2026
58.40
58.90
57.60
57.95
55.29
152,692
Apr 16, 2026
57.75
59.05
57.45
58.55
55.86
190,029
Apr 15, 2026
59.35
59.55
57.30
57.65
55.01
301,090
Apr 14, 2026
59.55
60.15
59.10
59.35
56.63
158,695
Apr 13, 2026
59.70
59.85
59.10
59.50
56.77
117,231
Apr 10, 2026
59.90
61.10
59.80
59.85
57.10
198,902
Apr 9, 2026
59.35
62.25
59.20
59.55
56.82
403,037
Apr 8, 2026
59.75
60.00
58.60
59.50
56.77
291,285
Apr 7, 2026
58.55
59.55
58.00
58.35
55.67
154,223
Apr 2, 2026
58.65
59.00
57.70
58.25
55.58
78,753
Apr 1, 2026
59.20
60.05
58.70
58.85
56.15
252,141
Mar 31, 2026
59.30
60.15
58.75
59.20
56.48
172,506
Mar 30, 2026
58.75
59.40
57.65
59.30
56.58
189,247
Mar 27, 2026
60.05
60.05
58.30
58.80
56.10
195,508
Mar 26, 2026
60.45
60.70
59.30
59.90
57.15
266,441
Mar 25, 2026
60.85
60.95
58.50
60.45
57.68
246,576
Mar 24, 2026
61.05
61.05
59.75
60.35
57.58
188,123
Mar 23, 2026
57.65
62.40
57.30
60.65
57.87
736,352
Mar 20, 2026
59.50
60.45
58.65
58.85
56.15
308,191
Mar 19, 2026
59.85
60.80
58.10
59.30
56.58
572,905
Mar 18, 2026
61.55
62.00
60.25
60.55
57.77
150,509
Mar 17, 2026
60.60
62.05
60.25
62.00
59.16
166,105
Mar 16, 2026
60.25
60.65
59.25
60.50
57.73
281,120
Mar 13, 2026
60.45
60.95
58.55
60.25
57.49
595,507
Mar 12, 2026
60.55
61.45
60.05
61.05
58.25
216,160
Mar 11, 2026
59.60
61.35
59.40
60.60
57.82
392,336
Mar 10, 2026
57.90
59.95
57.90
59.75
57.01
372,456
Mar 9, 2026
57.70
58.15
57.15
57.90
55.24
340,242
Mar 6, 2026
61.10
61.50
58.70
59.20
56.48
1,461,690
Mar 5, 2026
59.30
60.00
58.30
59.25
56.53
218,193
Mar 4, 2026
58.95
60.75
58.65
59.05
56.34
645,025
Mar 3, 2026
59.05
59.30
56.75
58.70
56.01
864,302
Mar 2, 2026
59.15
60.20
58.30
59.05
56.34
702,215
Feb 27, 2026
59.45
60.10
58.85
59.30
56.58
469,808
Feb 26, 2026
58.15
59.45
57.95
59.15
56.44
159,686
Feb 25, 2026
59.25
59.55
57.65
57.95
55.29
265,844
Feb 24, 2026
58.30
59.75
57.75
59.10
56.39
188,595
Feb 23, 2026
58.70
59.20
58.15
58.30
55.63
150,175
Feb 20, 2026
59.40
59.85
58.65
58.80
56.10
341,072
Feb 19, 2026
57.45
59.40
56.95
58.75
56.06
512,075
Feb 18, 2026
59.00
59.00
57.40
57.65
55.01
133,626
Feb 17, 2026
57.85
58.65
56.75
58.25
55.58
241,876
Feb 16, 2026
59.10
59.10
56.60
57.35
54.72
168,329
Feb 13, 2026
60.05
60.25
57.70
58.60
55.91
520,928
Feb 12, 2026
58.50
60.25
57.65
59.55
56.82
759,158
Feb 11, 2026
59.95
60.05
58.00
58.05
55.39
471,653
Feb 10, 2026
59.10
59.10
56.50
57.85
55.20
463,189
Feb 9, 2026
57.25
60.95
56.25
59.10
56.39
2,771,135
Feb 6, 2026
52.40
53.60
51.90
53.60
51.14
1,650,988
Feb 5, 2026
54.85
54.85
52.15
52.65
50.24
176,452
Feb 4, 2026
52.55
55.10
52.30
54.80
52.29
257,395
Feb 3, 2026
53.50
53.90
51.50
52.45
50.04
380,329
Feb 2, 2026
52.70
53.80
52.15
53.50
51.05
222,921
Jan 30, 2026
53.85
53.85
52.60
52.75
50.33
258,892
Jan 29, 2026
53.35
54.15
53.00
53.85
51.38
299,446
Jan 28, 2026
51.65
54.25
51.65
53.25
50.81
465,331
Jan 27, 2026
52.40
53.00
52.00
52.45
50.04
125,680
Jan 26, 2026
52.20
52.40
51.70
52.00
49.61
148,403
Jan 23, 2026
51.70
52.10
51.25
52.05
49.66
106,617
Jan 22, 2026
49.84
52.05
49.82
51.70
49.33
437,772
Jan 21, 2026
49.62
49.86
48.76
49.64
47.36
619,820
Jan 20, 2026
47.10
50.15
47.10
49.88
47.59
837,521
Jan 19, 2026
47.00
48.30
46.86
47.32
45.15
163,191
Jan 16, 2026
48.04
48.84
48.04
48.40
46.18
105,802
Jan 15, 2026
47.90
48.32
47.90
48.04
45.84
191,724
Jan 14, 2026
48.42
48.88
47.86
48.06
45.86
147,884
Jan 13, 2026
48.00
48.82
48.00
48.62
46.39
128,819
Jan 12, 2026
49.32
49.46
48.04
48.70
46.47
85,074
Jan 9, 2026
49.26
49.46
48.68
49.32
47.06
98,588
Jan 8, 2026
49.50
49.92
49.06
49.34
47.08
49,529
Jan 7, 2026
48.94
50.25
48.94
49.74
47.46
254,405
Jan 5, 2026
48.80
49.22
48.54
48.86
46.62
57,359
Jan 2, 2026
49.00
49.40
48.38
48.90
46.66
150,309
Dec 30, 2025
49.00
49.48
48.68
49.22
46.96
142,908
Dec 29, 2025
48.10
49.14
48.00
49.00
46.75
162,435
Dec 23, 2025
48.24
48.40
47.76
48.12
45.91
147,760
Dec 22, 2025
47.50
48.26
47.12
48.12
45.91
75,328
Dec 19, 2025
48.16
48.40
47.12
47.56
45.38
138,660
Dec 18, 2025
48.12
48.50
47.78
48.42
46.20
66,009
Dec 17, 2025
48.30
48.52
47.82
48.12
45.91
49,715
Dec 16, 2025
48.22
48.38
47.56
48.28
46.07
71,945
Dec 15, 2025
48.00
48.56
47.64
48.10
45.89
86,366
Dec 12, 2025
47.80
48.52
47.78
48.00
45.80
73,576
Dec 11, 2025
47.26
47.80
47.00
47.80
45.61
136,723
Dec 10, 2025
47.46
47.62
47.02
47.32
45.15
105,464
Dec 9, 2025
47.02
47.94
47.02
47.46
45.28
110,863
Dec 8, 2025
47.88
48.38
47.16
47.26
45.09
67,007
Dec 5, 2025
48.48
48.78
47.66
47.90
45.70
97,470
Dec 4, 2025
47.42
48.18
47.42
48.18
45.97
124,911
Dec 3, 2025
47.00
47.70
47.00
47.48
45.30
179,331
Dec 2, 2025
48.50
48.50
47.18
47.24
45.07
117,896
Dec 1, 2025
48.52
48.84
47.88
48.40
46.18
104,504
Nov 28, 2025
48.66
49.00
47.98
48.52
46.29
369,115
Nov 27, 2025
48.00
48.78
47.76
48.78
46.54
89,419
Nov 26, 2025
48.28
48.74
48.02
48.16
45.95
146,367
Nov 25, 2025
46.78
48.70
46.44
48.42
46.20
260,797
Nov 24, 2025
46.80
47.78
46.14
46.82
44.67
261,724
Nov 21, 2025
44.36
47.00
43.80
46.94
44.79
597,475
Nov 20, 2025
44.20
45.40
44.12
44.46
42.42
195,915
Nov 19, 2025
43.96
44.48
43.50
44.20
42.17
312,747
Nov 18, 2025
44.50
44.78
43.46
43.86
41.85
2,449,427
Nov 17, 2025
45.38
45.68
44.76
44.96
42.90
168,539
Nov 14, 2025
45.80
45.80
44.82
45.58
43.49
100,156
Nov 13, 2025
45.00
46.06
44.92
45.96
43.85
154,064
Nov 12, 2025
45.38
45.38
44.52
44.92
42.86
152,631
Nov 11, 2025
45.36
45.96
44.94
45.36
43.28
113,566
Nov 10, 2025
46.36
46.36
45.00
45.48
43.39
145,498
Nov 7, 2025
45.90
48.88
45.72
45.92
43.81
2,829,345
Nov 6, 2025
47.10
47.48
44.70
45.78
43.68
701,509
Nov 5, 2025
44.22
47.50
43.36
47.00
44.84
1,807,442
Nov 4, 2025
44.68
44.82
43.78
44.28
42.25
201,406
Nov 3, 2025
46.68
46.68
44.84
44.88
42.82
282,623
