Coor Service Management Holding AB (STO:COOR)
Sweden · Delayed Price · Currency is SEK 50.55
+1.25 (2.54%)
Oct 9, 2026, 5:29 PM CET
STO:COOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 49.40 | 51.05 | 49.10 | 50.55 | 50.55 | 2.54% | 338,147 |
| Oct 8, 2026 | 48.80 | 49.82 | 48.08 | 49.30 | 49.30 | 1.19% | 701,025 |
| Oct 7, 2026 | 49.24 | 49.58 | 48.72 | 48.72 | 48.72 | -1.06% | 96,558 |
| Oct 6, 2026 | 48.68 | 49.90 | 48.68 | 49.24 | 49.24 | 1.28% | 87,729 |
| Oct 5, 2026 | 47.84 | 48.80 | 47.80 | 48.62 | 48.62 | 1.42% | 206,017 |
| Oct 2, 2026 | 48.60 | 48.94 | 47.88 | 47.94 | 47.94 | -1.07% | 219,616 |
| Oct 1, 2026 | 50.00 | 50.15 | 49.40 | 49.46 | 48.46 | -0.88% | 201,693 |
| Sep 30, 2026 | 50.10 | 50.80 | 49.90 | 49.90 | 48.89 | -0.20% | 105,281 |
| Sep 29, 2026 | 50.15 | 50.50 | 49.98 | 50.00 | 48.99 | -0.50% | 138,586 |
| Sep 28, 2026 | 50.30 | 50.50 | 49.52 | 50.25 | 49.23 | 0.30% | 134,694 |
| Sep 25, 2026 | 50.05 | 50.40 | 50.05 | 50.10 | 49.09 | 0.10% | 72,756 |
| Sep 24, 2026 | 50.35 | 50.80 | 50.05 | 50.05 | 49.04 | -1.09% | 124,264 |
| Sep 23, 2026 | 50.70 | 50.80 | 50.10 | 50.60 | 49.58 | - | 150,577 |
| Sep 22, 2026 | 50.60 | 51.00 | 50.40 | 50.60 | 49.58 | -0.10% | 109,666 |
| Sep 21, 2026 | 50.60 | 50.90 | 50.05 | 50.65 | 49.63 | -0.10% | 109,809 |
| Sep 18, 2026 | 51.55 | 51.55 | 50.45 | 50.70 | 49.67 | -1.65% | 101,341 |
| Sep 17, 2026 | 50.95 | 51.90 | 50.85 | 51.55 | 50.51 | 1.28% | 136,176 |
| Sep 16, 2026 | 50.50 | 51.05 | 49.70 | 50.90 | 49.87 | 0.79% | 59,622 |
| Sep 15, 2026 | 50.00 | 50.95 | 49.70 | 50.50 | 49.48 | 1.00% | 96,309 |
| Sep 14, 2026 | 50.55 | 50.80 | 50.00 | 50.00 | 48.99 | -1.19% | 138,052 |
| Sep 11, 2026 | 50.35 | 50.65 | 49.92 | 50.60 | 49.58 | 0.50% | 55,203 |
| Sep 10, 2026 | 51.00 | 51.15 | 50.25 | 50.35 | 49.33 | -1.08% | 86,255 |
| Sep 9, 2026 | 50.20 | 50.95 | 50.15 | 50.90 | 49.87 | 0.99% | 101,653 |
| Sep 8, 2026 | 50.40 | 50.50 | 50.00 | 50.40 | 49.38 | 0.10% | 185,837 |
| Sep 7, 2026 | 50.30 | 50.90 | 50.20 | 50.35 | 49.33 | -1.08% | 159,543 |
| Sep 4, 2026 | 50.35 | 50.90 | 50.15 | 50.90 | 49.87 | 1.09% | 367,551 |
| Sep 3, 2026 | 50.00 | 50.35 | 49.96 | 50.35 | 49.33 | 0.70% | 126,277 |
| Sep 2, 2026 | 50.20 | 50.20 | 49.76 | 50.00 | 48.99 | -0.30% | 161,434 |
| Sep 1, 2026 | 50.00 | 50.35 | 49.56 | 50.15 | 49.14 | 0.10% | 183,739 |
| Aug 31, 2026 | 50.25 | 50.45 | 49.88 | 50.10 | 49.09 | -0.50% | 135,913 |
| Aug 28, 2026 | 49.80 | 50.50 | 49.70 | 50.35 | 49.33 | 1.15% | 146,680 |
| Aug 27, 2026 | 50.30 | 50.30 | 49.50 | 49.78 | 48.77 | 0.12% | 199,760 |
| Aug 26, 2026 | 49.70 | 49.94 | 49.36 | 49.72 | 48.71 | 0.16% | 117,587 |
| Aug 25, 2026 | 49.94 | 50.15 | 49.54 | 49.64 | 48.64 | -0.36% | 171,590 |
| Aug 24, 2026 | 50.80 | 51.25 | 49.52 | 49.82 | 48.81 | 3.15% | 662,982 |
| Aug 21, 2026 | 47.86 | 48.52 | 47.82 | 48.30 | 47.32 | 0.62% | 86,725 |
| Aug 20, 2026 | 48.22 | 48.50 | 47.80 | 48.00 | 47.03 | -0.79% | 421,064 |
| Aug 19, 2026 | 47.74 | 48.52 | 47.72 | 48.38 | 47.40 | 1.00% | 53,337 |
| Aug 18, 2026 | 48.08 | 48.42 | 47.78 | 47.90 | 46.93 | -0.50% | 242,705 |
| Aug 17, 2026 | 48.08 | 48.44 | 47.70 | 48.14 | 47.17 | -0.17% | 124,322 |
| Aug 14, 2026 | 48.26 | 48.44 | 47.72 | 48.22 | 47.25 | -0.17% | 200,285 |
| Aug 13, 2026 | 48.04 | 48.64 | 48.04 | 48.30 | 47.32 | 0.33% | 121,062 |
| Aug 12, 2026 | 48.12 | 48.42 | 48.04 | 48.14 | 47.17 | -0.54% | 87,398 |
| Aug 11, 2026 | 48.42 | 48.72 | 47.66 | 48.40 | 47.42 | -0.17% | 145,741 |
| Aug 10, 2026 | 49.00 | 49.16 | 48.18 | 48.48 | 47.50 | -1.26% | 207,051 |
| Aug 7, 2026 | 49.98 | 49.98 | 49.00 | 49.10 | 48.11 | -0.04% | 206,151 |
| Aug 6, 2026 | 48.04 | 49.92 | 48.04 | 49.12 | 48.13 | 1.32% | 291,828 |
| Aug 5, 2026 | 48.16 | 49.00 | 47.52 | 48.48 | 47.50 | 1.17% | 317,879 |
| Aug 4, 2026 | 47.40 | 48.12 | 47.38 | 47.92 | 46.95 | 1.48% | 164,105 |
| Aug 3, 2026 | 47.38 | 47.78 | 47.06 | 47.22 | 46.27 | -0.04% | 114,324 |