Coor Service Management Holding AB (STO:COOR)
Sweden · Delayed Price · Currency is SEK 46.18
-0.70 (-1.49%)
Sep 2, 2025, 5:29 PM CET
STO:COOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 46.58 | 46.88 | 46.26 | 46.76 | 46.76 | 0.13% | 72,403 |
| Aug 28, 2025 | 48.22 | 48.22 | 46.46 | 46.70 | 46.70 | -1.44% | 79,126 |
| Aug 27, 2025 | 47.60 | 47.80 | 47.02 | 47.38 | 47.38 | -0.46% | 116,186 |
| Aug 26, 2025 | 48.38 | 48.38 | 47.20 | 47.60 | 47.60 | -1.61% | 97,149 |
| Aug 25, 2025 | 48.50 | 48.50 | 47.98 | 48.38 | 48.38 | -0.62% | 103,806 |
| Aug 22, 2025 | 48.54 | 48.82 | 48.34 | 48.68 | 48.68 | 0.45% | 235,462 |
| Aug 21, 2025 | 48.78 | 48.78 | 48.04 | 48.46 | 48.46 | -0.66% | 54,692 |
| Aug 20, 2025 | 47.40 | 48.78 | 47.28 | 48.78 | 48.78 | 2.48% | 267,376 |
| Aug 19, 2025 | 47.14 | 48.24 | 47.02 | 47.60 | 47.60 | 0.98% | 269,564 |
| Aug 18, 2025 | 47.34 | 47.60 | 46.66 | 47.14 | 47.14 | -0.80% | 274,974 |
| Aug 15, 2025 | 47.92 | 48.18 | 47.12 | 47.52 | 47.52 | -0.83% | 76,200 |
| Aug 14, 2025 | 48.20 | 48.90 | 47.56 | 47.92 | 47.92 | 0.04% | 225,777 |
| Aug 13, 2025 | 46.96 | 48.00 | 46.96 | 47.90 | 47.90 | 1.74% | 145,073 |
| Aug 12, 2025 | 48.70 | 48.70 | 46.68 | 47.08 | 47.08 | -0.68% | 168,142 |
| Aug 11, 2025 | 47.98 | 48.26 | 47.10 | 47.40 | 47.40 | -0.96% | 66,653 |
| Aug 8, 2025 | 47.72 | 49.46 | 47.48 | 47.86 | 47.86 | 0.29% | 234,667 |
| Aug 7, 2025 | 46.96 | 48.44 | 46.96 | 47.72 | 47.72 | 1.62% | 119,109 |
| Aug 6, 2025 | 48.04 | 48.26 | 46.70 | 46.96 | 46.96 | -2.25% | 108,338 |
| Aug 5, 2025 | 47.00 | 48.18 | 46.52 | 48.04 | 48.04 | 3.09% | 245,942 |
| Aug 4, 2025 | 47.42 | 47.62 | 45.86 | 46.60 | 46.60 | -1.89% | 131,636 |
| 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 |