Stockholm - Delayed Quote SEK

Coor Service Management Holding AB (COOR.ST)

39.50

+0.70

+(1.80%)

At close: 5:29:41 PM GMT+2

Currency in SEK

Date	Open	High	Low	Close	Adj Close	Volume
Apr 25, 2025	38.88	39.86	38.50	39.50	39.50	394,461
Apr 24, 2025	38.46	38.94	37.58	38.80	38.80	605,053
Apr 23, 2025	37.00	39.30	36.98	37.74	37.74	1,824,191
Apr 22, 2025	33.92	35.00	32.60	35.00	35.00	1,818,330
Apr 17, 2025	34.50	34.54	32.78	33.00	33.00	170,191
Apr 16, 2025	34.38	34.58	34.06	34.56	34.56	169,166
Apr 15, 2025	33.80	34.78	33.80	34.46	34.46	154,036
Apr 14, 2025	34.00	34.34	33.12	34.34	34.34	342,837
Apr 11, 2025	33.82	33.82	33.04	33.68	33.68	93,521
Apr 10, 2025	33.24	33.90	32.44	33.42	33.42	710,204
Apr 9, 2025	32.46	32.50	30.82	31.52	31.52	584,473
Apr 8, 2025	32.04	32.96	31.68	32.72	32.72	264,932
Apr 7, 2025	32.12	32.84	30.98	31.34	31.34	709,982
Apr 4, 2025	33.96	34.52	32.80	33.04	33.04	294,613
Apr 3, 2025	33.66	35.06	33.44	33.98	33.98	551,400
Apr 2, 2025	35.76	35.76	33.90	34.50	34.50	116,119
Apr 1, 2025	34.60	34.92	34.28	34.46	34.46	177,827
Mar 31, 2025	35.08	35.08	34.58	34.64	34.64	119,765
Mar 28, 2025	35.90	35.90	34.90	35.06	35.06	210,517
Mar 27, 2025	33.44	36.04	33.30	35.86	35.86	747,124
Mar 26, 2025	33.72	33.84	33.12	33.50	33.50	424,916
Mar 25, 2025	33.36	33.76	33.18	33.72	33.72	233,409
Mar 24, 2025	33.50	33.66	32.94	33.20	33.20	186,394
Mar 21, 2025	33.32	33.48	32.82	33.20	33.20	352,541
Mar 20, 2025	33.50	33.76	32.62	33.28	33.28	445,512
Mar 19, 2025	34.00	34.00	33.36	33.52	33.52	122,138
Mar 18, 2025	34.00	34.44	33.50	33.56	33.56	192,863
Mar 17, 2025	33.64	34.68	33.64	34.18	34.18	370,739
Mar 14, 2025	32.70	33.90	32.70	33.70	33.70	308,269
Mar 13, 2025	32.80	32.98	32.26	32.72	32.72	332,424
Mar 12, 2025	33.28	33.40	32.68	32.80	32.80	415,865
Mar 11, 2025	34.30	34.42	33.18	33.30	33.30	535,504
Mar 10, 2025	35.10	35.66	34.38	34.50	34.50	264,523
Mar 7, 2025	34.34	34.96	34.10	34.92	34.92	266,310
Mar 6, 2025	34.58	34.90	34.06	34.34	34.34	269,291
Mar 5, 2025	34.82	35.18	34.46	34.58	34.58	551,573
Mar 4, 2025	34.60	35.10	33.82	34.38	34.38	1,073,074
Mar 3, 2025	35.00	35.42	34.64	34.74	34.74	674,323
Feb 28, 2025	33.64	34.00	33.46	33.80	33.80	494,173
Feb 27, 2025	34.28	34.48	33.34	33.64	33.64	872,379
Feb 26, 2025	34.38	34.64	33.56	33.58	33.58	368,252
Feb 25, 2025	34.30	34.56	34.10	34.38	34.38	201,768
Feb 24, 2025	33.30	34.32	33.30	34.30	34.30	393,182
Feb 21, 2025	32.76	33.44	32.76	33.30	33.30	474,001
Feb 20, 2025	32.04	32.74	32.04	32.68	32.68	194,957
Feb 19, 2025	32.68	32.68	32.10	32.24	32.24	314,509
Feb 18, 2025	32.46	33.08	32.32	32.68	32.68	296,010
Feb 17, 2025	32.36	32.70	32.02	32.52	32.52	344,925
Feb 14, 2025	32.82	32.88	32.20	32.20	32.20	305,639
Feb 13, 2025	31.84	32.72	31.66	32.64	32.64	373,244
Feb 12, 2025	32.06	32.18	31.64	31.84	31.84	468,956
Feb 11, 2025	32.02	32.54	31.84	32.00	32.00	393,033
Feb 10, 2025	33.46	33.56	31.66	32.06	32.06	1,182,208
Feb 7, 2025	32.22	33.68	31.84	33.26	33.26	890,964
Feb 6, 2025	32.86	33.50	30.98	32.22	32.22	1,262,813
Feb 5, 2025	31.90	32.22	31.66	32.20	32.20	318,823
Feb 4, 2025	31.66	31.96	31.46	31.78	31.78	149,313
Feb 3, 2025	31.02	31.84	30.50	31.70	31.70	402,070
Jan 31, 2025	31.28	31.66	31.10	31.64	31.64	252,632
Jan 30, 2025	31.02	31.46	30.72	31.28	31.28	335,736
Jan 29, 2025	31.00	31.72	31.00	31.16	31.16	432,883
Jan 28, 2025	30.54	31.16	30.48	31.12	31.12	297,634
Jan 27, 2025	30.10	30.72	29.74	30.52	30.52	321,646
Jan 24, 2025	29.94	30.44	29.92	30.14	30.14	957,411
Jan 23, 2025	29.76	30.16	29.60	30.00	30.00	432,607
Jan 22, 2025	30.58	30.76	29.84	29.84	29.84	493,166
Jan 21, 2025	30.30	30.78	30.12	30.58	30.58	489,783
Jan 20, 2025	30.70	31.08	30.18	30.18	30.18	477,101
Jan 17, 2025	31.28	31.32	30.72	30.98	30.98	363,281
Jan 16, 2025	31.02	31.42	30.50	31.28	31.28	981,777
Jan 15, 2025	31.90	31.90	30.16	31.00	31.00	2,689,707
Jan 14, 2025	36.74	37.28	30.90	31.78	31.78	2,914,981
Jan 13, 2025	37.66	37.90	36.28	36.62	36.62	541,328
Jan 10, 2025	38.14	38.34	37.40	37.48	37.48	344,536
Jan 9, 2025	36.72	38.18	36.50	38.18	38.18	543,446
Jan 8, 2025	36.88	37.06	35.80	36.60	36.60	529,294
Jan 7, 2025	35.80	36.82	35.60	36.58	36.58	561,319
Jan 3, 2025	35.68	36.10	35.52	35.80	35.80	164,260
Jan 2, 2025	35.00	35.86	34.84	35.70	35.70	352,733
Dec 30, 2024	34.26	34.50	34.02	34.30	34.30	108,243
Dec 27, 2024	34.02	34.54	34.00	34.26	34.26	111,227
Dec 23, 2024	33.24	34.00	33.04	34.00	34.00	209,922
Dec 20, 2024	33.34	33.34	32.78	33.28	33.28	249,560
Dec 19, 2024	33.02	33.54	33.02	33.40	33.40	204,897
Dec 18, 2024	33.64	33.78	33.44	33.58	33.58	128,948
Dec 17, 2024	33.80	33.92	33.56	33.66	33.66	266,383
Dec 16, 2024	34.50	34.50	33.88	33.92	33.92	109,183
Dec 13, 2024	34.56	34.80	34.50	34.52	34.52	115,570
Dec 12, 2024	34.68	34.72	34.26	34.54	34.54	112,545
Dec 11, 2024	35.20	35.20	34.62	34.68	34.68	156,214
Dec 10, 2024	35.42	35.42	34.64	34.84	34.84	127,695
Dec 9, 2024	34.74	35.46	34.74	35.20	35.20	226,346
Dec 6, 2024	34.20	34.84	34.10	34.68	34.68	277,658
Dec 5, 2024	33.84	34.50	33.84	34.02	34.02	167,633
Dec 4, 2024	33.64	34.08	33.42	33.84	33.84	428,341
Dec 3, 2024	33.10	33.72	33.10	33.64	33.64	165,825
Dec 2, 2024	33.50	33.58	32.90	33.08	33.08	686,096
Nov 29, 2024	32.92	33.66	32.92	33.66	33.66	152,806
Nov 28, 2024	33.20	33.70	33.00	33.08	33.08	146,546
Nov 27, 2024	33.34	33.50	32.72	32.82	32.82	163,135
Nov 26, 2024	33.54	33.78	33.12	33.30	33.30	178,368
Nov 25, 2024	33.00	33.52	32.92	33.34	33.34	3,331,232
Nov 22, 2024	32.90	33.00	32.44	32.96	32.96	202,930
Nov 21, 2024	33.10	33.10	32.66	32.86	32.86	320,645
Nov 20, 2024	34.16	34.46	32.70	33.18	33.18	365,095
Nov 19, 2024	34.24	34.64	33.42	34.16	34.16	213,700
Nov 18, 2024	35.00	35.10	34.14	34.30	34.30	203,502
Nov 15, 2024	34.46	35.00	34.30	35.00	35.00	233,589
Nov 14, 2024	33.72	34.62	33.72	34.38	34.38	177,524
Nov 13, 2024	34.26	34.52	33.58	33.68	33.68	412,458
Nov 12, 2024	36.02	36.04	34.46	34.46	34.46	708,658
Nov 11, 2024	36.56	36.76	36.34	36.38	36.38	325,143
Nov 8, 2024	36.58	37.00	36.14	36.56	36.56	160,586
Nov 7, 2024	36.12	36.84	36.04	36.58	36.58	226,486
Nov 6, 2024	36.72	37.56	36.14	36.20	36.20	255,861
Nov 5, 2024	37.16	37.36	36.72	36.82	36.82	232,696
Nov 4, 2024	37.40	37.80	37.14	37.18	37.18	213,387
Nov 1, 2024	37.32	37.70	37.32	37.40	37.40	69,771
Oct 31, 2024	37.34	37.68	37.06	37.32	37.32	257,628
Oct 30, 2024	37.52	37.94	37.26	37.32	37.32	532,972
Oct 29, 2024	37.02	38.42	37.02	37.58	37.58	269,053
Oct 28, 2024	37.50	37.88	36.80	37.02	37.02	387,925
Oct 25, 2024	37.44	38.08	37.02	37.36	37.36	669,872
Oct 24, 2024	41.56	41.90	37.10	37.10	37.10	1,618,281
Oct 23, 2024	43.66	44.04	43.50	43.50	43.50	80,184
Oct 22, 2024	43.80	43.92	43.10	43.66	43.66	92,034
Oct 21, 2024	44.78	44.90	43.92	43.92	43.92	73,056
Oct 18, 2024	44.28	44.88	44.10	44.78	44.78	68,175
Oct 17, 2024	43.98	44.48	43.98	44.28	44.28	70,769
Oct 16, 2024	43.94	44.18	43.48	43.96	43.96	94,078
Oct 15, 2024	42.84	44.10	42.84	44.10	44.10	93,730
Oct 14, 2024	42.66	42.92	42.32	42.78	42.78	111,243
Oct 11, 2024	42.60	42.82	42.48	42.66	42.66	125,783
Oct 10, 2024	43.18	43.36	42.58	42.64	42.64	119,460
Oct 9, 2024	43.16	43.58	42.94	43.00	43.00	103,401
Oct 8, 2024	43.66	43.72	43.10	43.16	43.16	97,589
Oct 7, 2024	43.70	43.80	43.20	43.66	43.66	110,156
Oct 4, 2024	43.52	43.96	43.34	43.70	43.70	129,073
Oct 3, 2024	44.00	44.00	42.80	43.24	43.24	361,141
Oct 2, 2024	44.80	44.84	44.10	44.22	44.22	222,683
Oct 1, 2024	45.08	45.60	44.72	44.80	44.80	211,729
Sep 30, 2024	45.76	46.04	44.78	45.08	45.08	247,313
Sep 27, 2024	45.60	46.26	45.40	45.76	45.76	186,819
Sep 26, 2024	45.32	46.30	45.28	45.82	45.82	124,536
Sep 25, 2024	44.98	45.48	44.88	45.32	45.32	89,465
Sep 24, 2024	45.64	46.08	44.88	45.04	45.04	107,621
Sep 23, 2024	46.00	46.04	45.40	45.58	45.58	182,022
Sep 20, 2024	46.66	47.36	46.14	46.14	46.14	384,266
Sep 19, 2024	47.76	47.76	46.30	46.68	46.68	124,065
Sep 18, 2024	46.64	46.94	46.40	46.62	46.62	93,587
Sep 17, 2024	46.50	47.02	46.50	46.70	46.70	75,831
Sep 16, 2024	47.20	47.50	46.50	46.50	46.50	221,538
Sep 13, 2024	45.98	47.18	45.94	47.18	47.18	140,315
Sep 12, 2024	45.52	46.32	45.48	45.88	45.88	130,937
Sep 11, 2024	46.14	46.64	45.40	45.46	45.46	237,885
Sep 10, 2024	45.68	46.76	45.44	45.62	45.62	329,072
Sep 9, 2024	45.00	45.74	44.26	45.40	45.40	847,187
Sep 6, 2024	42.40	42.42	41.64	42.22	42.22	120,646
Sep 5, 2024	42.24	42.72	42.02	42.40	42.40	62,161
Sep 4, 2024	41.52	42.24	41.34	42.22	42.22	91,560
Sep 3, 2024	42.46	43.06	41.88	42.00	42.00	62,795
Sep 2, 2024	43.42	43.42	42.24	42.68	42.68	74,044
Aug 30, 2024	42.78	43.52	42.78	43.40	43.40	587,294
Aug 29, 2024	42.80	43.12	42.24	42.78	42.78	331,233
Aug 28, 2024	42.28	42.60	42.20	42.52	42.52	347,403
Aug 27, 2024	42.28	42.74	42.20	42.22	42.22	189,954
Aug 26, 2024	42.00	42.86	42.00	42.26	42.26	72,005
Aug 23, 2024	42.00	42.66	41.90	42.42	42.42	77,794
Aug 22, 2024	41.78	41.98	41.40	41.78	41.78	75,615
Aug 21, 2024	41.96	42.26	41.60	41.78	41.78	92,415
Aug 20, 2024	43.00	43.18	41.78	41.94	41.94	166,135
Aug 19, 2024	42.68	43.18	42.48	43.00	43.00	105,047
Aug 16, 2024	43.24	43.24	42.44	42.46	42.46	103,338
Aug 15, 2024	42.16	42.94	41.90	42.78	42.78	66,026
Aug 14, 2024	42.84	43.24	41.86	42.10	42.10	155,876
Aug 13, 2024	43.00	43.38	42.56	42.84	42.84	174,622
Aug 12, 2024	41.64	44.16	41.64	42.48	42.48	414,415
Aug 9, 2024	41.28	42.88	41.28	41.64	41.64	79,076
Aug 8, 2024	41.44	41.50	40.80	41.28	41.28	48,418
Aug 7, 2024	41.56	41.88	41.30	41.44	41.44	63,105
Aug 6, 2024	40.94	41.74	40.16	41.00	41.00	129,823
Aug 5, 2024	40.84	40.96	39.56	40.88	40.88	370,844
Aug 2, 2024	42.26	42.68	41.74	41.80	41.80	129,047
Aug 1, 2024	43.20	43.48	42.60	42.60	42.60	77,229
Jul 31, 2024	43.40	43.96	43.20	43.20	43.20	114,128
Jul 30, 2024	43.56	43.96	43.34	43.40	43.40	67,340
Jul 29, 2024	43.42	44.02	43.40	43.54	43.54	89,577
Jul 26, 2024	43.50	44.12	43.30	43.30	43.30	124,468
Jul 25, 2024	43.16	43.70	42.90	43.50	43.50	157,388
Jul 24, 2024	43.16	43.48	42.90	43.16	43.16	97,887
Jul 23, 2024	43.52	43.80	42.92	43.16	43.16	155,400
Jul 22, 2024	43.00	43.88	42.88	43.28	43.28	269,977
Jul 19, 2024	42.00	42.58	41.80	42.04	42.04	131,262
Jul 18, 2024	42.00	42.90	41.80	42.24	42.24	236,420
Jul 17, 2024	42.74	43.40	42.36	42.46	42.46	298,141
Jul 16, 2024	42.42	42.98	42.02	42.76	42.76	334,227
Jul 15, 2024	44.00	44.40	42.42	42.42	42.42	520,436
Jul 12, 2024	45.88	47.10	43.44	44.60	44.60	478,670
Jul 11, 2024	47.42	47.76	45.86	47.76	47.76	163,479
Jul 10, 2024	46.48	46.56	45.90	45.90	45.90	125,738
Jul 9, 2024	46.88	47.40	46.48	46.48	46.48	81,453
Jul 8, 2024	48.20	48.20	46.80	47.18	47.18	74,226
Jul 5, 2024	47.98	48.82	47.98	48.20	48.20	48,028
Jul 4, 2024	48.56	49.16	47.70	47.96	47.96	39,634
Jul 3, 2024	48.66	48.78	47.90	48.56	48.56	65,049
Jul 2, 2024	47.94	48.00	47.34	47.78	47.78	51,889
Jul 1, 2024	47.00	47.80	47.00	47.76	47.76	101,013
Jun 28, 2024	47.36	47.92	46.80	46.82	46.82	105,167
Jun 27, 2024	47.00	47.92	46.84	47.30	47.30	95,751
Jun 26, 2024	47.52	48.48	46.98	46.98	46.98	102,702
Jun 25, 2024	48.12	48.20	47.46	47.46	47.46	38,734
Jun 24, 2024	48.06	48.46	47.08	48.14	48.14	65,041
Jun 20, 2024	47.98	48.54	47.60	48.14	48.14	143,317
Jun 19, 2024	47.06	47.36	46.70	47.12	47.12	108,288
Jun 18, 2024	48.00	48.50	46.40	47.08	47.08	126,578
Jun 17, 2024	48.50	48.84	47.28	47.64	47.64	77,526
Jun 14, 2024	48.92	49.12	47.92	48.40	48.40	57,067
Jun 13, 2024	50.25	50.25	48.92	48.92	48.92	66,066
Jun 12, 2024	48.04	50.25	48.04	50.25	50.25	187,263
Jun 11, 2024	49.20	49.64	47.82	48.36	48.36	210,250
Jun 10, 2024	49.10	49.40	48.58	49.16	49.16	455,853
Jun 7, 2024	49.08	50.15	49.00	49.52	49.52	146,323
Jun 5, 2024	47.54	48.90	47.54	48.90	48.90	73,709
Jun 4, 2024	50.00	50.00	47.48	47.54	47.54	112,984
Jun 3, 2024	50.00	50.25	49.00	49.80	49.80	203,828
May 31, 2024	48.00	49.24	47.40	49.14	49.14	214,992
May 30, 2024	47.52	48.60	47.30	48.10	48.10	68,152
May 29, 2024	49.98	50.10	47.76	47.78	47.78	111,750
May 28, 2024	49.48	50.70	49.30	50.00	50.00	147,098
May 27, 2024	49.62	49.90	48.98	49.48	49.48	208,887
May 24, 2024	48.52	49.86	47.92	49.62	49.62	238,682
May 23, 2024	49.10	49.20	48.52	48.52	48.52	82,814
May 22, 2024	48.94	49.14	48.22	48.70	48.70	66,016
May 21, 2024	49.04	49.56	48.78	48.92	48.92	65,451
May 20, 2024	49.22	49.90	48.90	49.00	49.00	94,258
May 17, 2024	48.64	49.70	48.40	49.22	49.22	132,574
May 16, 2024	49.10	49.10	48.34	48.68	48.68	79,941
May 15, 2024	48.42	49.10	48.42	48.46	48.46	121,842
May 14, 2024	48.70	49.02	48.38	48.70	48.70	90,451
May 13, 2024	48.92	48.96	48.30	48.70	48.70	83,131
May 10, 2024	47.82	49.40	47.82	48.92	48.92	365,101
May 8, 2024	48.86	49.00	47.80	47.80	47.80	51,948
May 7, 2024	47.76	48.98	47.50	48.86	48.86	127,728
May 6, 2024	46.54	48.02	46.54	47.76	47.76	82,634
May 3, 2024	46.86	47.26	46.22	46.50	46.50	68,442
May 2, 2024	47.92	47.92	46.80	46.98	46.98	98,600
Apr 30, 2024	48.86	48.86	46.86	47.92	47.92	108,861
Apr 29, 2024	2.4 Dividend
Apr 29, 2024	48.84	49.28	47.28	48.80	48.80	346,696
Apr 26, 2024	48.58	51.25	48.22	51.20	48.80	338,340
Apr 25, 2024	48.84	50.60	47.70	48.08	45.83	254,461

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Coor Service Management Holding AB (COOR.ST)