Coor Service Management Holding AB (STO:COOR)
Sweden · Delayed Price · Currency is SEK 48.10
+0.10 (0.21%)
Dec 15, 2025, 5:29 PM CET
STO:COOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 47.80 | 48.52 | 47.78 | 48.00 | 48.00 | 0.42% | 70,576 |
| Dec 11, 2025 | 47.26 | 47.80 | 47.00 | 47.80 | 47.80 | 1.01% | 136,723 |
| Dec 10, 2025 | 47.46 | 47.62 | 47.02 | 47.32 | 47.32 | -0.29% | 105,057 |
| Dec 9, 2025 | 47.02 | 47.94 | 47.02 | 47.46 | 47.46 | 0.42% | 110,863 |
| Dec 8, 2025 | 47.88 | 48.38 | 47.16 | 47.26 | 47.26 | -1.34% | 67,007 |
| Dec 5, 2025 | 48.48 | 48.78 | 47.66 | 47.90 | 47.90 | -0.58% | 97,470 |
| Dec 4, 2025 | 47.42 | 48.18 | 47.42 | 48.18 | 48.18 | 1.47% | 124,911 |
| Dec 3, 2025 | 47.00 | 47.70 | 47.00 | 47.48 | 47.48 | 0.51% | 179,331 |
| Dec 2, 2025 | 48.50 | 48.50 | 47.18 | 47.24 | 47.24 | -2.40% | 117,896 |
| Dec 1, 2025 | 48.52 | 48.84 | 47.88 | 48.40 | 48.40 | -0.25% | 104,504 |
| Nov 28, 2025 | 48.66 | 49.00 | 47.98 | 48.52 | 48.52 | -0.53% | 364,007 |
| Nov 27, 2025 | 48.00 | 48.78 | 47.76 | 48.78 | 48.78 | 1.29% | 89,419 |
| Nov 26, 2025 | 48.28 | 48.74 | 48.02 | 48.16 | 48.16 | -0.54% | 146,367 |
| Nov 25, 2025 | 46.78 | 48.70 | 46.44 | 48.42 | 48.42 | 3.42% | 260,797 |
| Nov 24, 2025 | 46.80 | 47.78 | 46.14 | 46.82 | 46.82 | -0.26% | 261,724 |
| Nov 21, 2025 | 44.36 | 47.00 | 43.80 | 46.94 | 46.94 | 5.58% | 597,475 |
| Nov 20, 2025 | 44.20 | 45.40 | 44.12 | 44.46 | 44.46 | 0.59% | 195,915 |
| Nov 19, 2025 | 43.96 | 44.48 | 43.50 | 44.20 | 44.20 | 0.78% | 312,747 |
| Nov 18, 2025 | 44.50 | 44.78 | 43.46 | 43.86 | 43.86 | -2.45% | 2,449,427 |
| Nov 17, 2025 | 45.38 | 45.68 | 44.76 | 44.96 | 44.96 | -1.36% | 168,539 |
| Nov 14, 2025 | 45.80 | 45.80 | 44.82 | 45.58 | 45.58 | -0.83% | 100,156 |
| Nov 13, 2025 | 45.00 | 46.06 | 44.92 | 45.96 | 45.96 | 2.32% | 154,064 |
| Nov 12, 2025 | 45.38 | 45.38 | 44.52 | 44.92 | 44.92 | -0.97% | 152,631 |
| Nov 11, 2025 | 45.36 | 45.96 | 44.94 | 45.36 | 45.36 | -0.26% | 113,566 |
| Nov 10, 2025 | 46.36 | 46.36 | 45.00 | 45.48 | 45.48 | -0.96% | 145,498 |
| Nov 7, 2025 | 45.90 | 48.88 | 45.72 | 45.92 | 45.92 | 0.31% | 2,829,345 |
| Nov 6, 2025 | 47.10 | 47.48 | 44.70 | 45.78 | 45.78 | -2.60% | 701,509 |
| Nov 5, 2025 | 44.22 | 47.50 | 43.36 | 47.00 | 47.00 | 6.14% | 1,807,442 |
| Nov 4, 2025 | 44.68 | 44.82 | 43.78 | 44.28 | 44.28 | -1.34% | 201,406 |
| Nov 3, 2025 | 46.68 | 46.68 | 44.84 | 44.88 | 44.88 | -3.90% | 282,623 |
| Oct 31, 2025 | 48.22 | 48.22 | 46.50 | 46.70 | 46.70 | -3.47% | 137,297 |
| 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 |