Coor Service Management Holding AB (STO:COOR)
Sweden · Delayed Price · Currency is SEK 60.00
-0.35 (-0.58%)
Mar 25, 2026, 3:20 PM CET
STO:COOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 60.85 | 60.95 | 58.50 | 60.45 | - | 0.17% | 144,920 |
| Mar 24, 2026 | 61.05 | 61.05 | 59.75 | 60.35 | 60.35 | -0.49% | 188,874 |
| Mar 23, 2026 | 57.65 | 62.40 | 57.30 | 60.65 | 60.65 | 3.06% | 737,437 |
| Mar 20, 2026 | 59.50 | 60.45 | 58.65 | 58.85 | 58.85 | -0.76% | 308,191 |
| Mar 19, 2026 | 59.85 | 60.80 | 58.10 | 59.30 | 59.30 | -2.06% | 576,280 |
| Mar 18, 2026 | 61.55 | 62.00 | 60.25 | 60.55 | 60.55 | -2.34% | 150,509 |
| Mar 17, 2026 | 60.60 | 62.05 | 60.25 | 62.00 | 62.00 | 2.48% | 166,105 |
| Mar 16, 2026 | 60.25 | 60.65 | 59.25 | 60.50 | 60.50 | 0.41% | 281,120 |
| Mar 13, 2026 | 60.45 | 60.95 | 58.55 | 60.25 | 60.25 | -1.31% | 595,667 |
| Mar 12, 2026 | 60.55 | 61.45 | 60.05 | 61.05 | 61.05 | 0.74% | 216,428 |
| Mar 11, 2026 | 59.60 | 61.35 | 59.40 | 60.60 | 60.60 | 1.42% | 394,651 |
| Mar 10, 2026 | 57.90 | 59.95 | 57.90 | 59.75 | 59.75 | 3.20% | 344,209 |
| Mar 9, 2026 | 57.70 | 58.15 | 57.15 | 57.90 | 57.90 | -2.20% | 343,861 |
| Mar 6, 2026 | 61.10 | 61.50 | 58.70 | 59.20 | 59.20 | -0.08% | 1,466,447 |
| Mar 5, 2026 | 59.30 | 60.00 | 58.30 | 59.25 | 59.25 | 0.34% | 218,678 |
| Mar 4, 2026 | 58.95 | 60.75 | 58.65 | 59.05 | 59.05 | 0.60% | 674,544 |
| Mar 3, 2026 | 59.05 | 59.30 | 56.75 | 58.70 | 58.70 | -0.51% | 866,766 |
| Mar 2, 2026 | 59.15 | 60.20 | 58.30 | 59.00 | 59.00 | -0.51% | 715,142 |
| Feb 27, 2026 | 59.45 | 60.10 | 58.85 | 59.30 | 59.30 | 0.25% | 470,075 |
| Feb 26, 2026 | 58.15 | 59.45 | 57.95 | 59.15 | 59.15 | 2.07% | 159,686 |
| Feb 25, 2026 | 59.25 | 59.55 | 57.65 | 57.95 | 57.95 | -1.95% | 265,888 |
| Feb 24, 2026 | 58.30 | 59.75 | 57.75 | 59.10 | 59.10 | 1.37% | 188,595 |
| Feb 23, 2026 | 58.70 | 59.20 | 58.15 | 58.30 | 58.30 | -0.85% | 150,175 |
| Feb 20, 2026 | 59.40 | 59.85 | 58.65 | 58.80 | 58.80 | 0.09% | 341,072 |
| Feb 19, 2026 | 57.45 | 59.40 | 56.95 | 58.75 | 58.75 | 1.91% | 512,075 |
| Feb 18, 2026 | 59.00 | 59.00 | 57.40 | 57.65 | 57.65 | -1.03% | 133,626 |
| Feb 17, 2026 | 57.85 | 58.65 | 56.75 | 58.25 | 58.25 | 1.57% | 243,408 |
| Feb 16, 2026 | 59.10 | 59.10 | 56.60 | 57.35 | 57.35 | -2.13% | 168,329 |
| Feb 13, 2026 | 60.05 | 60.25 | 57.70 | 58.60 | 58.60 | -1.60% | 525,262 |
| Feb 12, 2026 | 58.50 | 60.25 | 57.65 | 59.55 | 59.55 | 2.58% | 759,158 |
| Feb 11, 2026 | 59.95 | 60.05 | 58.00 | 58.05 | 58.05 | 0.35% | 471,653 |
| Feb 10, 2026 | 59.10 | 59.10 | 56.50 | 57.85 | 57.85 | -2.12% | 463,189 |
| Feb 9, 2026 | 57.25 | 60.95 | 56.25 | 59.10 | 59.10 | 10.26% | 2,772,130 |
| Feb 6, 2026 | 52.40 | 53.60 | 51.90 | 53.60 | 53.60 | 1.80% | 1,650,988 |
| Feb 5, 2026 | 54.85 | 54.85 | 52.15 | 52.65 | 52.65 | -3.92% | 177,067 |
| Feb 4, 2026 | 52.55 | 55.10 | 52.30 | 54.80 | 54.80 | 4.48% | 258,551 |
| Feb 3, 2026 | 53.50 | 53.90 | 51.50 | 52.45 | 52.45 | -1.96% | 380,329 |
| Feb 2, 2026 | 52.70 | 53.80 | 52.15 | 53.50 | 53.50 | 1.42% | 223,135 |
| Jan 30, 2026 | 53.85 | 53.85 | 52.60 | 52.75 | 52.75 | -2.04% | 258,892 |
| Jan 29, 2026 | 53.35 | 54.15 | 53.00 | 53.85 | 53.85 | 1.13% | 299,446 |
| Jan 28, 2026 | 51.65 | 54.25 | 51.65 | 53.25 | 53.25 | 1.53% | 465,331 |
| Jan 27, 2026 | 52.40 | 53.00 | 52.00 | 52.45 | 52.45 | 0.87% | 125,680 |
| Jan 26, 2026 | 52.20 | 52.40 | 51.70 | 52.00 | 52.00 | -0.10% | 148,403 |
| Jan 23, 2026 | 51.70 | 52.10 | 51.25 | 52.05 | 52.05 | 0.68% | 106,617 |
| Jan 22, 2026 | 49.84 | 52.05 | 49.82 | 51.70 | 51.70 | 4.15% | 437,772 |
| Jan 21, 2026 | 49.62 | 49.86 | 48.76 | 49.64 | 49.64 | -0.48% | 619,820 |
| Jan 20, 2026 | 47.10 | 50.15 | 47.10 | 49.88 | 49.88 | 5.41% | 837,583 |
| Jan 19, 2026 | 47.00 | 48.30 | 46.86 | 47.32 | 47.32 | -2.23% | 163,191 |
| Jan 16, 2026 | 48.04 | 48.84 | 48.04 | 48.40 | 48.40 | 0.75% | 105,802 |
| Jan 15, 2026 | 47.90 | 48.32 | 47.90 | 48.04 | 48.04 | -0.04% | 191,724 |