Coor Service Management Holding AB (STO:COOR)
Sweden · Delayed Price · Currency is SEK 47.50
+1.40 (3.04%)
Aug 1, 2025, 5:29 PM CET
STO:COOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 46.18 | 48.46 | 45.98 | 47.50 | 47.50 | 3.04% | 1,126,673 |
| Jul 31, 2025 | 45.60 | 46.80 | 45.42 | 46.10 | 46.10 | 0.74% | 201,289 |
| Jul 30, 2025 | 47.10 | 47.22 | 45.54 | 45.76 | 45.76 | -4.67% | 129,429 |
| Jul 29, 2025 | 46.20 | 48.00 | 46.20 | 48.00 | 48.00 | 2.65% | 53,953 |
| Jul 28, 2025 | 47.16 | 47.58 | 46.38 | 46.76 | 46.76 | -1.06% | 93,227 |
| Jul 25, 2025 | 47.24 | 47.54 | 47.00 | 47.26 | 47.26 | 0.04% | 85,022 |
| Jul 24, 2025 | 46.92 | 47.38 | 46.80 | 47.24 | 47.24 | 1.07% | 118,256 |
| Jul 23, 2025 | 46.76 | 47.08 | 46.40 | 46.74 | 46.74 | 0.73% | 87,330 |
| Jul 22, 2025 | 46.32 | 46.52 | 45.96 | 46.40 | 46.40 | 0.35% | 177,473 |
| Jul 21, 2025 | 45.84 | 46.98 | 45.80 | 46.24 | 46.24 | 0.78% | 181,379 |
| Jul 18, 2025 | 46.14 | 46.40 | 45.80 | 45.88 | 45.88 | -0.48% | 158,771 |
| Jul 17, 2025 | 45.88 | 46.40 | 45.42 | 46.10 | 46.10 | 0.96% | 159,809 |
| Jul 16, 2025 | 47.10 | 47.10 | 45.54 | 45.66 | 45.66 | -2.60% | 245,059 |
| Jul 15, 2025 | 48.00 | 48.00 | 46.12 | 46.88 | 46.88 | -0.04% | 280,791 |
| Jul 14, 2025 | 46.02 | 48.36 | 45.72 | 46.90 | 46.90 | 6.59% | 959,496 |
| Jul 11, 2025 | 44.00 | 44.46 | 43.60 | 44.00 | 44.00 | -0.36% | 229,376 |
| Jul 10, 2025 | 44.30 | 44.50 | 43.86 | 44.16 | 44.16 | -0.41% | 389,500 |
| Jul 9, 2025 | 44.00 | 44.62 | 43.98 | 44.34 | 44.34 | 0.45% | 311,626 |
| Jul 8, 2025 | 44.50 | 44.72 | 43.84 | 44.14 | 44.14 | -0.36% | 198,949 |
| Jul 7, 2025 | 44.32 | 44.98 | 43.90 | 44.30 | 44.30 | -0.18% | 229,976 |
| Jul 4, 2025 | 44.44 | 44.60 | 44.04 | 44.38 | 44.38 | -0.27% | 116,033 |
| Jul 3, 2025 | 43.90 | 44.60 | 43.58 | 44.50 | 44.50 | 2.06% | 264,135 |
| Jul 2, 2025 | 42.62 | 43.60 | 42.22 | 43.60 | 43.60 | 2.30% | 390,622 |
| Jul 1, 2025 | 41.50 | 42.62 | 41.50 | 42.62 | 42.62 | 2.90% | 349,073 |
| Jun 30, 2025 | 41.04 | 41.46 | 41.04 | 41.42 | 41.42 | 0.83% | 235,187 |
| Jun 27, 2025 | 40.30 | 41.18 | 40.18 | 41.08 | 41.08 | 2.55% | 249,158 |
| Jun 26, 2025 | 39.80 | 40.48 | 39.80 | 40.06 | 40.06 | 0.86% | 357,196 |
| Jun 25, 2025 | 40.00 | 40.24 | 39.62 | 39.72 | 39.72 | -0.70% | 326,597 |
| Jun 24, 2025 | 39.52 | 40.36 | 39.46 | 40.00 | 40.00 | 1.21% | 3,225,547 |
| Jun 23, 2025 | 39.00 | 39.66 | 38.92 | 39.52 | 39.52 | 0.97% | 159,708 |
| Jun 19, 2025 | 38.50 | 39.40 | 37.88 | 39.14 | 39.14 | 1.66% | 1,452,745 |
| Jun 18, 2025 | 38.42 | 38.68 | 38.00 | 38.50 | 38.50 | 0.21% | 82,292 |
| Jun 17, 2025 | 38.64 | 38.76 | 38.14 | 38.42 | 38.42 | -0.57% | 75,511 |
| Jun 16, 2025 | 38.24 | 38.90 | 38.24 | 38.64 | 38.64 | 1.05% | 59,604 |
| Jun 13, 2025 | 38.70 | 38.72 | 37.98 | 38.24 | 38.24 | -1.29% | 91,381 |
| Jun 12, 2025 | 38.34 | 38.92 | 38.14 | 38.74 | 38.74 | 0.89% | 160,478 |
| Jun 11, 2025 | 38.48 | 39.10 | 38.40 | 38.40 | 38.40 | 0.10% | 97,293 |
| Jun 10, 2025 | 38.10 | 38.48 | 37.70 | 38.36 | 38.36 | 0.95% | 109,953 |
| Jun 9, 2025 | 39.10 | 39.24 | 38.00 | 38.00 | 38.00 | -2.71% | 115,784 |
| Jun 5, 2025 | 39.22 | 39.32 | 38.74 | 39.06 | 39.06 | 0.15% | 195,379 |
| Jun 4, 2025 | 38.20 | 39.10 | 38.20 | 39.00 | 39.00 | 1.77% | 107,247 |
| Jun 3, 2025 | 38.92 | 39.04 | 37.98 | 38.32 | 38.32 | -1.54% | 312,314 |
| Jun 2, 2025 | 39.02 | 39.02 | 38.38 | 38.92 | 38.92 | -0.21% | 342,864 |
| May 30, 2025 | 38.70 | 39.24 | 38.70 | 39.00 | 39.00 | 1.04% | 137,653 |
| May 28, 2025 | 39.00 | 39.40 | 38.60 | 38.60 | 38.60 | -1.03% | 45,894 |
| May 27, 2025 | 39.18 | 39.68 | 38.90 | 39.00 | 39.00 | -2.06% | 163,295 |
| May 26, 2025 | 39.00 | 39.84 | 38.56 | 39.82 | 39.82 | 3.21% | 228,662 |
| May 23, 2025 | 38.66 | 39.24 | 37.82 | 38.58 | 38.58 | -0.26% | 88,955 |
| May 22, 2025 | 38.98 | 39.04 | 38.40 | 38.68 | 38.68 | -0.77% | 141,910 |
| May 21, 2025 | 38.80 | 38.98 | 38.46 | 38.98 | 38.98 | 0.46% | 109,886 |