Coor Service Management Holding AB COOR
OMXSTO · Sweden · Commercial Services
SEK 49.46-0.44 (-0.88%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 49.90 | -0.20% | SEK 50.10 | SEK 50.80 | SEK 49.90 | 105.28K |
| 2026-09-29 | SEK 50.00 | -0.50% | SEK 50.15 | SEK 50.50 | SEK 49.98 | 138.59K |
| 2026-09-28 | SEK 50.25 | +0.30% | SEK 50.30 | SEK 50.50 | SEK 49.52 | 134.69K |
| 2026-09-25 | SEK 50.10 | +0.10% | SEK 50.05 | SEK 50.40 | SEK 50.05 | 72.76K |
| 2026-09-24 | SEK 50.05 | -1.09% | SEK 50.35 | SEK 50.80 | SEK 50.05 | 124.26K |
| 2026-09-23 | SEK 50.60 | 0.00% | SEK 50.70 | SEK 50.80 | SEK 50.10 | 150.13K |
| 2026-09-22 | SEK 50.60 | -0.10% | SEK 50.60 | SEK 51.00 | SEK 50.40 | 109.67K |
| 2026-09-21 | SEK 50.65 | -0.10% | SEK 50.60 | SEK 50.90 | SEK 50.05 | 109.81K |
| 2026-09-18 | SEK 50.70 | -1.65% | SEK 51.55 | SEK 51.55 | SEK 50.45 | 101.34K |
| 2026-09-17 | SEK 51.55 | +1.28% | SEK 50.95 | SEK 51.90 | SEK 50.85 | 136.18K |
| 2026-09-16 | SEK 50.90 | +0.79% | SEK 50.50 | SEK 51.05 | SEK 49.70 | 59.62K |
| 2026-09-15 | SEK 50.50 | +1.00% | SEK 50.00 | SEK 50.95 | SEK 49.70 | 96.31K |
| 2026-09-14 | SEK 50.00 | -1.19% | SEK 50.55 | SEK 50.80 | SEK 50.00 | 138.03K |
| 2026-09-11 | SEK 50.60 | +0.50% | SEK 50.35 | SEK 50.65 | SEK 49.92 | 55.20K |
| 2026-09-10 | SEK 50.35 | -1.08% | SEK 51.00 | SEK 51.15 | SEK 50.25 | 86.05K |
| 2026-09-09 | SEK 50.90 | +0.99% | SEK 50.20 | SEK 50.95 | SEK 50.15 | 101.65K |
| 2026-09-08 | SEK 50.40 | +0.10% | SEK 50.40 | SEK 50.50 | SEK 50.00 | 185.84K |
| 2026-09-07 | SEK 50.35 | -1.08% | SEK 50.30 | SEK 50.90 | SEK 50.20 | 159.54K |
| 2026-09-04 | SEK 50.90 | +1.09% | SEK 50.35 | SEK 50.90 | SEK 50.15 | 367.55K |
| 2026-09-03 | SEK 50.35 | +0.70% | SEK 50.00 | SEK 50.35 | SEK 49.96 | 126.28K |
| 2026-09-02 | SEK 50.00 | -0.30% | SEK 50.20 | SEK 50.20 | SEK 49.76 | 161.43K |
| 2026-09-01 | SEK 50.15 | +0.10% | SEK 50.00 | SEK 50.35 | SEK 49.56 | 183.74K |
| 2026-08-31 | SEK 50.10 | -0.50% | SEK 50.25 | SEK 50.45 | SEK 49.88 | 135.91K |
| 2026-08-28 | SEK 50.35 | +1.15% | SEK 49.80 | SEK 50.50 | SEK 49.70 | 146.68K |
| 2026-08-27 | SEK 49.78 | +0.12% | SEK 50.30 | SEK 50.30 | SEK 49.50 | 199.76K |
| 2026-08-26 | SEK 49.72 | +0.16% | SEK 49.70 | SEK 49.94 | SEK 49.36 | 117.59K |
| 2026-08-25 | SEK 49.64 | -0.36% | SEK 49.94 | SEK 50.15 | SEK 49.54 | 171.59K |
| 2026-08-24 | SEK 49.82 | +3.15% | SEK 50.80 | SEK 51.25 | SEK 49.52 | 662.98K |
| 2026-08-21 | SEK 48.30 | +0.62% | SEK 47.86 | SEK 48.52 | SEK 47.82 | 86.73K |
| 2026-08-20 | SEK 48.00 | -0.79% | SEK 48.22 | SEK 48.50 | SEK 47.80 | 421.06K |
| 2026-08-19 | SEK 48.38 | +1.00% | SEK 47.74 | SEK 48.52 | SEK 47.72 | 53.34K |
| 2026-08-18 | SEK 47.90 | -0.50% | SEK 48.08 | SEK 48.42 | SEK 47.78 | 242.71K |
| 2026-08-17 | SEK 48.14 | -0.17% | SEK 48.08 | SEK 48.44 | SEK 47.70 | 124.32K |
| 2026-08-14 | SEK 48.22 | -0.17% | SEK 48.26 | SEK 48.44 | SEK 47.72 | 200.29K |
| 2026-08-13 | SEK 48.30 | +0.33% | SEK 48.04 | SEK 48.64 | SEK 48.04 | 121.06K |
| 2026-08-12 | SEK 48.14 | -0.54% | SEK 48.12 | SEK 48.42 | SEK 48.04 | 87.40K |
| 2026-08-11 | SEK 48.40 | -0.17% | SEK 48.42 | SEK 48.72 | SEK 47.66 | 145.74K |
| 2026-08-10 | SEK 48.48 | -1.26% | SEK 49.00 | SEK 49.16 | SEK 48.18 | 207.05K |
| 2026-08-07 | SEK 49.10 | -0.04% | SEK 49.98 | SEK 49.98 | SEK 49.00 | 206.15K |
| 2026-08-06 | SEK 49.12 | +1.32% | SEK 48.04 | SEK 49.92 | SEK 48.04 | 291.83K |
| 2026-08-05 | SEK 48.48 | +1.17% | SEK 48.16 | SEK 49.00 | SEK 47.52 | 317.88K |
| 2026-08-04 | SEK 47.92 | +1.48% | SEK 47.40 | SEK 48.12 | SEK 47.38 | 164.11K |
| 2026-08-03 | SEK 47.22 | -0.04% | SEK 47.38 | SEK 47.78 | SEK 47.06 | 114.32K |
| 2026-07-31 | SEK 47.24 | -0.46% | SEK 47.46 | SEK 47.74 | SEK 47.24 | 90.21K |
| 2026-07-30 | SEK 47.46 | -0.75% | SEK 47.60 | SEK 48.16 | SEK 47.46 | 79.36K |
| 2026-07-29 | SEK 47.82 | -0.58% | SEK 48.22 | SEK 48.46 | SEK 47.82 | 112.98K |
| 2026-07-28 | SEK 48.10 | -2.43% | SEK 49.30 | SEK 49.46 | SEK 48.10 | 157.79K |
| 2026-07-27 | SEK 49.30 | +1.15% | SEK 48.84 | SEK 49.54 | SEK 48.84 | 67.51K |
| 2026-07-24 | SEK 48.74 | -0.08% | SEK 49.50 | SEK 49.50 | SEK 48.26 | 136.41K |
| 2026-07-23 | SEK 48.78 | +0.21% | SEK 48.90 | SEK 49.38 | SEK 48.78 | 132.19K |
| 2026-07-22 | SEK 48.68 | -3.51% | SEK 50.50 | SEK 50.50 | SEK 48.68 | 178.68K |
| 2026-07-21 | SEK 50.45 | -0.88% | SEK 50.90 | SEK 51.25 | SEK 49.78 | 217.15K |
| 2026-07-20 | SEK 50.90 | +0.30% | SEK 50.70 | SEK 51.35 | SEK 50.60 | 209.45K |
| 2026-07-17 | SEK 50.75 | -1.17% | SEK 51.05 | SEK 51.65 | SEK 50.60 | 192.89K |
| 2026-07-16 | SEK 51.35 | -0.77% | SEK 51.85 | SEK 51.85 | SEK 50.75 | 155.83K |
| 2026-07-15 | SEK 51.75 | +0.68% | SEK 51.10 | SEK 51.90 | SEK 50.50 | 252.93K |
| 2026-07-14 | SEK 51.40 | +1.28% | SEK 50.55 | SEK 51.80 | SEK 50.55 | 153.12K |
| 2026-07-13 | SEK 50.75 | +0.50% | SEK 50.35 | SEK 51.25 | SEK 50.35 | 152.83K |
| 2026-07-10 | SEK 50.50 | 0.00% | SEK 50.80 | SEK 51.10 | SEK 50.35 | 488.06K |
| 2026-07-09 | SEK 50.50 | +1.00% | SEK 50.00 | SEK 51.00 | SEK 50.00 | 114.15K |
| 2026-07-08 | SEK 50.00 | -0.99% | SEK 50.80 | SEK 50.80 | SEK 49.82 | 509.06K |
| 2026-07-07 | SEK 50.50 | -0.88% | SEK 50.80 | SEK 51.50 | SEK 50.50 | 130.82K |
| 2026-07-06 | SEK 50.95 | -1.74% | SEK 51.75 | SEK 52.15 | SEK 50.90 | 72.04K |
| 2026-07-03 | SEK 51.85 | +0.58% | SEK 51.50 | SEK 52.10 | SEK 51.30 | 83.02K |
| 2026-07-02 | SEK 51.55 | +0.59% | SEK 51.10 | SEK 52.00 | SEK 50.95 | 125.85K |
| 2026-07-01 | SEK 51.25 | +1.38% | SEK 50.60 | SEK 51.40 | SEK 49.94 | 213.34K |
| 2026-06-30 | SEK 50.55 | +0.10% | SEK 50.50 | SEK 50.95 | SEK 50.15 | 102.75K |
| 2026-06-29 | SEK 50.50 | -0.30% | SEK 50.40 | SEK 50.90 | SEK 50.15 | 152.12K |
| 2026-06-26 | SEK 50.65 | -0.69% | SEK 50.80 | SEK 51.10 | SEK 50.00 | 353.43K |
| 2026-06-25 | SEK 51.00 | +0.29% | SEK 50.70 | SEK 51.55 | SEK 50.70 | 143.91K |
| 2026-06-24 | SEK 50.85 | +0.39% | SEK 50.15 | SEK 50.90 | SEK 50.15 | 115.62K |
| 2026-06-23 | SEK 50.65 | +0.30% | SEK 50.50 | SEK 50.80 | SEK 50.20 | 75.86K |
| 2026-06-22 | SEK 50.50 | +0.30% | SEK 50.20 | SEK 50.75 | SEK 50.10 | 99.17K |
| 2026-06-18 | SEK 50.35 | -0.40% | SEK 50.50 | SEK 51.20 | SEK 49.10 | 505.14K |
| 2026-06-17 | SEK 50.55 | -5.16% | SEK 53.10 | SEK 53.10 | SEK 50.45 | 694.52K |
| 2026-06-16 | SEK 53.30 | -2.38% | SEK 55.00 | SEK 55.00 | SEK 53.30 | 98.19K |
| 2026-06-15 | SEK 54.60 | -0.18% | SEK 54.70 | SEK 55.20 | SEK 54.25 | 284.35K |
| 2026-06-12 | SEK 54.70 | +0.18% | SEK 54.60 | SEK 54.70 | SEK 54.35 | 215.77K |
| 2026-06-11 | SEK 54.60 | +1.20% | SEK 53.85 | SEK 54.90 | SEK 53.45 | 245.80K |
| 2026-06-10 | SEK 53.95 | +1.79% | SEK 53.00 | SEK 54.00 | SEK 53.00 | 181.08K |
| 2026-06-09 | SEK 53.00 | +0.86% | SEK 52.60 | SEK 53.90 | SEK 51.85 | 459.11K |
| 2026-06-08 | SEK 52.55 | -0.47% | SEK 52.40 | SEK 53.50 | SEK 51.90 | 355.15K |
| 2026-06-05 | SEK 52.80 | -0.09% | SEK 53.00 | SEK 53.40 | SEK 52.45 | 239.29K |
| 2026-06-04 | SEK 52.85 | -1.86% | SEK 53.85 | SEK 54.00 | SEK 51.90 | 663.46K |
| 2026-06-03 | SEK 53.85 | -3.06% | SEK 55.55 | SEK 55.55 | SEK 53.45 | 620.36K |
| 2026-06-02 | SEK 55.55 | -0.63% | SEK 56.00 | SEK 56.20 | SEK 55.20 | 339.43K |
| 2026-06-01 | SEK 55.90 | -1.67% | SEK 56.85 | SEK 57.35 | SEK 55.80 | 122.33K |
| 2026-05-29 | SEK 56.85 | -1.13% | SEK 57.50 | SEK 57.85 | SEK 56.50 | 135.76K |
| 2026-05-28 | SEK 57.50 | +0.35% | SEK 57.25 | SEK 58.10 | SEK 56.90 | 560.58K |
| 2026-05-27 | SEK 57.30 | -0.95% | SEK 58.00 | SEK 58.20 | SEK 57.20 | 202.27K |