Coor Service Management Holding AB (STO:COOR)
Sweden · Delayed Price · Currency is SEK 46.70
-1.68 (-3.47%)
Oct 31, 2025, 12:59 PM CET
STO:COOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 48.22 | 48.22 | 46.50 | 46.70 | 46.70 | -3.47% | 136,145 |
| Oct 30, 2025 | 47.96 | 49.68 | 47.46 | 48.38 | 48.38 | 1.00% | 583,028 |
| Oct 29, 2025 | 47.66 | 50.20 | 47.30 | 47.90 | 47.90 | 0.80% | 829,788 |
| Oct 28, 2025 | 48.32 | 48.70 | 47.50 | 47.52 | 47.52 | -2.10% | 147,556 |
| Oct 27, 2025 | 47.56 | 48.92 | 47.10 | 48.54 | 48.54 | 1.72% | 185,164 |
| Oct 24, 2025 | 47.00 | 49.42 | 44.44 | 47.72 | 47.72 | 1.49% | 1,401,406 |
| Oct 23, 2025 | 51.00 | 51.40 | 46.04 | 47.02 | 47.02 | -6.61% | 644,089 |
| Oct 22, 2025 | 50.75 | 51.25 | 50.20 | 50.35 | 50.35 | -0.89% | 362,186 |
| Oct 21, 2025 | 50.80 | 51.00 | 49.78 | 50.80 | 50.80 | 0.79% | 359,771 |
| Oct 20, 2025 | 50.00 | 50.95 | 49.44 | 50.40 | 50.40 | 0.88% | 295,667 |
| Oct 17, 2025 | 49.60 | 50.30 | 48.28 | 49.96 | 49.96 | 0.69% | 1,446,903 |
| Oct 16, 2025 | 49.08 | 49.92 | 48.96 | 49.62 | 49.62 | 1.02% | 228,653 |
| Oct 15, 2025 | 49.14 | 49.92 | 48.08 | 49.12 | 49.12 | -0.16% | 542,299 |
| Oct 14, 2025 | 48.54 | 49.54 | 47.86 | 49.20 | 49.20 | 0.78% | 265,661 |
| Oct 13, 2025 | 48.16 | 49.30 | 47.82 | 48.82 | 48.82 | 1.37% | 290,057 |
| Oct 10, 2025 | 48.60 | 49.24 | 48.16 | 48.16 | 48.16 | -0.91% | 279,934 |
| Oct 9, 2025 | 49.06 | 49.30 | 47.92 | 48.60 | 48.60 | -0.90% | 365,249 |
| Oct 8, 2025 | 49.36 | 49.60 | 48.42 | 49.04 | 49.04 | -0.12% | 376,894 |
| Oct 7, 2025 | 48.00 | 49.32 | 47.86 | 49.10 | 49.10 | 2.59% | 612,532 |
| Oct 6, 2025 | 46.48 | 48.00 | 46.48 | 47.86 | 47.86 | 2.66% | 207,965 |
| Oct 3, 2025 | 46.84 | 47.30 | 46.54 | 46.62 | 46.62 | -0.21% | 103,515 |
| Oct 2, 2025 | 47.66 | 47.90 | 46.60 | 46.72 | 46.72 | -2.67% | 243,252 |
| Oct 1, 2025 | 48.66 | 48.66 | 47.70 | 48.00 | 47.50 | -0.66% | 162,661 |
| Sep 30, 2025 | 47.80 | 48.42 | 47.50 | 48.32 | 47.82 | 1.51% | 134,243 |
| Sep 29, 2025 | 47.50 | 49.82 | 47.50 | 47.60 | 47.10 | 2.59% | 299,448 |
| Sep 26, 2025 | 46.02 | 46.48 | 46.02 | 46.40 | 45.92 | 1.00% | 84,800 |
| Sep 25, 2025 | 46.80 | 46.82 | 45.92 | 45.94 | 45.46 | -2.26% | 142,359 |
| Sep 24, 2025 | 47.06 | 47.42 | 46.74 | 47.00 | 46.51 | -0.13% | 147,749 |
| Sep 23, 2025 | 47.00 | 47.74 | 47.00 | 47.06 | 46.57 | 0.43% | 95,641 |
| Sep 22, 2025 | 46.24 | 47.08 | 46.00 | 46.86 | 46.37 | 0.69% | 127,508 |
| Sep 19, 2025 | 47.76 | 47.82 | 46.32 | 46.54 | 46.06 | -1.31% | 252,594 |
| Sep 18, 2025 | 48.24 | 48.36 | 47.06 | 47.16 | 46.67 | -2.24% | 183,895 |
| Sep 17, 2025 | 47.64 | 48.50 | 47.62 | 48.24 | 47.74 | 1.22% | 286,807 |
| Sep 16, 2025 | 47.18 | 47.70 | 47.00 | 47.66 | 47.16 | 0.97% | 180,781 |
| Sep 15, 2025 | 47.10 | 47.66 | 46.82 | 47.20 | 46.71 | 0.43% | 124,840 |
| Sep 12, 2025 | 46.66 | 47.36 | 46.40 | 47.00 | 46.51 | 1.08% | 91,950 |
| Sep 11, 2025 | 47.26 | 47.58 | 46.48 | 46.50 | 46.02 | -1.61% | 328,598 |
| Sep 10, 2025 | 46.82 | 47.64 | 46.82 | 47.26 | 46.77 | 0.94% | 75,186 |
| Sep 9, 2025 | 47.74 | 47.80 | 46.82 | 46.82 | 46.33 | -1.97% | 89,826 |
| Sep 8, 2025 | 47.50 | 48.22 | 47.50 | 47.76 | 47.26 | 1.19% | 262,704 |
| Sep 5, 2025 | 47.12 | 47.48 | 46.82 | 47.20 | 46.71 | 0.64% | 78,817 |
| Sep 4, 2025 | 46.36 | 47.22 | 46.22 | 46.90 | 46.41 | 1.16% | 70,037 |
| Sep 3, 2025 | 46.04 | 46.62 | 46.04 | 46.36 | 45.88 | 0.39% | 84,372 |
| Sep 2, 2025 | 46.88 | 46.98 | 45.78 | 46.18 | 45.70 | -1.49% | 208,191 |
| Sep 1, 2025 | 46.78 | 47.36 | 46.70 | 46.88 | 46.39 | 0.26% | 149,763 |
| Aug 29, 2025 | 46.58 | 46.88 | 46.26 | 46.76 | 46.27 | 0.13% | 72,403 |
| Aug 28, 2025 | 48.22 | 48.22 | 46.46 | 46.70 | 46.21 | -1.44% | 79,126 |
| Aug 27, 2025 | 47.60 | 47.80 | 47.02 | 47.38 | 46.89 | -0.46% | 116,186 |
| Aug 26, 2025 | 48.38 | 48.38 | 47.20 | 47.60 | 47.10 | -1.61% | 97,149 |
| Aug 25, 2025 | 48.50 | 48.50 | 47.98 | 48.38 | 47.88 | -0.62% | 103,806 |