Coor Service Management Holding AB (STO:COOR)
Sweden · Delayed Price · Currency is SEK 49.72
+0.08 (0.16%)
Aug 26, 2026, 5:29 PM CET
STO:COOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 49.70 | 49.94 | 49.36 | 49.72 | 49.72 | 0.16% | 117,587 |
| Aug 25, 2026 | 49.94 | 50.15 | 49.54 | 49.64 | 49.64 | -0.36% | 171,590 |
| Aug 24, 2026 | 50.80 | 51.25 | 49.52 | 49.82 | 49.82 | 3.15% | 662,982 |
| Aug 21, 2026 | 47.86 | 48.52 | 47.82 | 48.30 | 48.30 | 0.62% | 86,725 |
| Aug 20, 2026 | 48.22 | 48.50 | 47.80 | 48.00 | 48.00 | -0.79% | 421,064 |
| Aug 19, 2026 | 47.74 | 48.52 | 47.72 | 48.38 | 48.38 | 1.00% | 53,337 |
| Aug 18, 2026 | 48.08 | 48.42 | 47.78 | 47.90 | 47.90 | -0.50% | 242,705 |
| Aug 17, 2026 | 48.08 | 48.44 | 47.70 | 48.14 | 48.14 | -0.17% | 124,322 |
| Aug 14, 2026 | 48.26 | 48.44 | 47.72 | 48.22 | 48.22 | -0.17% | 200,285 |
| Aug 13, 2026 | 48.04 | 48.64 | 48.04 | 48.30 | 48.30 | 0.33% | 121,062 |
| Aug 12, 2026 | 48.12 | 48.42 | 48.04 | 48.14 | 48.14 | -0.54% | 87,398 |
| Aug 11, 2026 | 48.42 | 48.72 | 47.66 | 48.40 | 48.40 | -0.17% | 145,741 |
| Aug 10, 2026 | 49.00 | 49.16 | 48.18 | 48.48 | 48.48 | -1.26% | 207,051 |
| Aug 7, 2026 | 49.98 | 49.98 | 49.00 | 49.10 | 49.10 | -0.04% | 206,151 |
| Aug 6, 2026 | 48.04 | 49.92 | 48.04 | 49.12 | 49.12 | 1.32% | 291,828 |
| Aug 5, 2026 | 48.16 | 49.00 | 47.52 | 48.48 | 48.48 | 1.17% | 317,879 |
| Aug 4, 2026 | 47.40 | 48.12 | 47.38 | 47.92 | 47.92 | 1.48% | 164,105 |
| Aug 3, 2026 | 47.38 | 47.78 | 47.06 | 47.22 | 47.22 | -0.04% | 114,324 |
| Jul 31, 2026 | 47.46 | 47.74 | 47.24 | 47.24 | 47.24 | -0.46% | 90,205 |
| Jul 30, 2026 | 47.60 | 48.16 | 47.46 | 47.46 | 47.46 | -0.75% | 79,360 |
| Jul 29, 2026 | 48.22 | 48.46 | 47.82 | 47.82 | 47.82 | -0.58% | 112,978 |
| Jul 28, 2026 | 49.30 | 49.46 | 48.10 | 48.10 | 48.10 | -2.43% | 157,785 |
| Jul 27, 2026 | 48.84 | 49.54 | 48.84 | 49.30 | 49.30 | 1.15% | 67,514 |
| Jul 24, 2026 | 49.50 | 49.50 | 48.26 | 48.74 | 48.74 | -0.08% | 136,406 |
| Jul 23, 2026 | 48.90 | 49.38 | 48.78 | 48.78 | 48.78 | 0.21% | 132,194 |
| Jul 22, 2026 | 50.50 | 50.50 | 48.68 | 48.68 | 48.68 | -3.51% | 178,681 |
| Jul 21, 2026 | 50.90 | 51.25 | 49.78 | 50.45 | 50.45 | -0.88% | 217,148 |
| Jul 20, 2026 | 50.70 | 51.35 | 50.60 | 50.90 | 50.90 | 0.30% | 209,410 |
| Jul 17, 2026 | 51.05 | 51.65 | 50.60 | 50.75 | 50.75 | -1.17% | 192,888 |
| Jul 16, 2026 | 51.85 | 51.85 | 50.75 | 51.35 | 51.35 | -0.77% | 155,831 |
| Jul 15, 2026 | 51.10 | 51.90 | 50.50 | 51.75 | 51.75 | 0.68% | 252,925 |
| Jul 14, 2026 | 50.55 | 51.80 | 50.55 | 51.40 | 51.40 | 1.28% | 154,430 |
| Jul 13, 2026 | 50.35 | 51.25 | 50.35 | 50.75 | 50.75 | 0.50% | 153,176 |
| Jul 10, 2026 | 50.80 | 51.10 | 50.35 | 50.50 | 50.50 | - | 489,441 |
| Jul 9, 2026 | 50.00 | 51.00 | 50.00 | 50.50 | 50.50 | 1.00% | 114,145 |
| Jul 8, 2026 | 50.80 | 50.80 | 49.82 | 50.00 | 50.00 | -0.99% | 512,851 |
| Jul 7, 2026 | 50.80 | 51.50 | 50.50 | 50.50 | 50.50 | -0.88% | 130,822 |
| Jul 6, 2026 | 51.75 | 52.15 | 50.90 | 50.95 | 50.95 | -1.74% | 72,039 |
| Jul 3, 2026 | 51.50 | 52.10 | 51.30 | 51.85 | 51.85 | 0.58% | 83,019 |
| Jul 2, 2026 | 51.10 | 52.00 | 50.95 | 51.55 | 51.55 | 0.59% | 125,848 |
| Jul 1, 2026 | 50.60 | 51.40 | 49.94 | 51.25 | 51.25 | 1.38% | 212,949 |
| Jun 30, 2026 | 50.50 | 50.95 | 50.15 | 50.55 | 50.55 | 0.10% | 102,745 |
| Jun 29, 2026 | 50.40 | 50.90 | 50.15 | 50.50 | 50.50 | -0.30% | 152,122 |
| Jun 26, 2026 | 50.80 | 51.10 | 50.00 | 50.65 | 50.65 | -0.69% | 353,430 |
| Jun 25, 2026 | 50.70 | 51.55 | 50.70 | 51.00 | 51.00 | 0.29% | 144,377 |
| Jun 24, 2026 | 50.15 | 50.90 | 50.15 | 50.85 | 50.85 | 0.39% | 115,735 |
| Jun 23, 2026 | 50.50 | 50.80 | 50.20 | 50.65 | 50.65 | 0.30% | 75,861 |
| Jun 22, 2026 | 50.20 | 50.75 | 50.10 | 50.50 | 50.50 | 0.30% | 99,160 |
| Jun 18, 2026 | 50.50 | 51.20 | 49.10 | 50.35 | 50.35 | -0.40% | 499,508 |
| Jun 17, 2026 | 53.10 | 53.10 | 50.45 | 50.55 | 50.55 | -5.16% | 694,503 |