Coor Service Management Holding AB (0R8Q.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
As of 04:45PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 48.61 | 47.92 | 47.92 | 47.92 | 47.92 | 6,324 |
| 29 Apr 2024 | 48.79 | 49.26 | 48.50 | 49.01 | 49.01 | 6,698 |
| 29 Apr 2024 | 2.4 Dividend | |||||
| 26 Apr 2024 | 49.27 | 51.20 | 49.00 | 51.20 | 48.80 | 32,425 |
| 25 Apr 2024 | 48.89 | 50.20 | 47.74 | 49.62 | 47.30 | 5,562 |
| 24 Apr 2024 | 49.58 | 50.75 | 46.92 | 48.40 | 46.13 | 5,316 |
| 23 Apr 2024 | 49.77 | 48.90 | 47.50 | 47.97 | 45.72 | 10,118 |
| 22 Apr 2024 | 48.12 | 48.40 | 47.54 | 48.22 | 45.96 | 2,989 |
| 19 Apr 2024 | 47.61 | 48.24 | 47.12 | 48.24 | 45.98 | 2,990 |
| 18 Apr 2024 | 47.11 | 47.92 | 47.43 | 47.62 | 45.38 | 4,653 |
| 17 Apr 2024 | 48.77 | 48.34 | 47.20 | 47.86 | 45.62 | 4,028 |
| 16 Apr 2024 | 50.25 | 49.58 | 48.40 | 48.40 | 46.13 | 1,500 |
| 15 Apr 2024 | 50.54 | 50.60 | 49.70 | 50.30 | 47.94 | 483 |
| 12 Apr 2024 | 50.16 | 50.80 | 50.25 | 50.35 | 47.99 | 2,103 |
| 11 Apr 2024 | 50.01 | 49.76 | 48.98 | 49.76 | 47.43 | 8,190 |
| 10 Apr 2024 | 49.90 | 49.64 | 48.92 | 49.12 | 46.82 | 1,318 |
| 09 Apr 2024 | 50.84 | 50.35 | 49.04 | 49.58 | 47.26 | 2,539 |
| 08 Apr 2024 | 50.46 | 50.75 | 49.92 | 50.70 | 48.32 | 2,169 |
| 05 Apr 2024 | 51.53 | 51.95 | 49.90 | 49.96 | 47.62 | 5,771 |
| 04 Apr 2024 | 51.78 | 51.70 | 51.05 | 51.06 | 48.66 | 1,998 |
| 03 Apr 2024 | 51.08 | 51.71 | 50.70 | 51.71 | 49.28 | 7,920 |
| 02 Apr 2024 | 50.05 | 51.02 | 50.15 | 50.56 | 48.19 | 2,536 |
| 28 Mar 2024 | 50.84 | 50.75 | 50.15 | 50.15 | 47.80 | 5,974 |
| 27 Mar 2024 | 50.88 | 50.95 | 50.20 | 50.56 | 48.19 | 4,896 |
| 26 Mar 2024 | 49.57 | 51.50 | 49.66 | 50.35 | 47.99 | 1,650 |
| 25 Mar 2024 | 50.40 | 50.20 | 49.56 | 49.79 | 47.45 | 3,040 |
| 22 Mar 2024 | 50.65 | 51.00 | 49.92 | 50.11 | 47.76 | 2,682 |
| 21 Mar 2024 | 49.53 | 50.05 | 49.14 | 49.80 | 47.46 | 3,289 |
| 20 Mar 2024 | 49.48 | 49.36 | 48.54 | 49.15 | 46.84 | 7,834 |
| 19 Mar 2024 | 49.37 | 49.68 | 48.94 | 49.35 | 47.03 | 3,206 |
| 18 Mar 2024 | 49.81 | 50.40 | 49.10 | 49.28 | 46.97 | 2,696 |
| 15 Mar 2024 | 48.49 | 50.10 | 48.00 | 49.60 | 47.27 | 697 |
| 14 Mar 2024 | 48.94 | 49.10 | 48.08 | 48.12 | 45.86 | 951 |
| 13 Mar 2024 | 48.88 | 49.00 | 48.30 | 48.64 | 46.36 | 4,650 |
| 12 Mar 2024 | 48.88 | 48.98 | 48.32 | 48.98 | 46.68 | 1,981 |
| 11 Mar 2024 | 47.71 | 48.81 | 47.66 | 48.73 | 46.45 | 4,044 |
| 08 Mar 2024 | 46.81 | 47.76 | 47.46 | 47.38 | 45.16 | 1,421 |
| 07 Mar 2024 | 44.67 | 46.86 | 44.02 | 46.42 | 44.25 | 13,072 |
| 06 Mar 2024 | 43.48 | 44.59 | 43.28 | 43.41 | 41.37 | 1,633 |
| 05 Mar 2024 | 44.90 | 44.62 | 43.62 | 43.62 | 41.58 | 1,756 |
| 04 Mar 2024 | 45.80 | 45.60 | 44.70 | 44.82 | 42.72 | 6,992 |
| 01 Mar 2024 | 44.61 | 45.34 | 44.54 | 45.34 | 43.21 | 2,614 |
| 29 Feb 2024 | 44.90 | 44.60 | 44.38 | 44.49 | 42.41 | 10,506 |
| 28 Feb 2024 | 46.33 | 46.42 | 44.74 | 45.01 | 42.90 | 4,005 |
| 27 Feb 2024 | 45.74 | 46.56 | 45.48 | 45.98 | 43.82 | 7,330 |
| 26 Feb 2024 | 45.37 | 46.12 | 45.24 | 45.36 | 43.24 | 4,167 |
| 23 Feb 2024 | 45.02 | 45.40 | 44.32 | 45.24 | 43.12 | 10,218 |
| 22 Feb 2024 | 44.02 | 45.58 | 44.56 | 45.10 | 42.98 | 2,025 |
| 21 Feb 2024 | 44.02 | 44.28 | 43.50 | 44.01 | 41.95 | 12,315 |
| 20 Feb 2024 | 44.71 | 44.60 | 43.72 | 43.85 | 41.80 | 2,117 |
| 19 Feb 2024 | 43.93 | 44.48 | 44.00 | 44.28 | 42.20 | 4,931 |
| 16 Feb 2024 | 45.55 | 45.62 | 44.40 | 45.20 | 43.08 | 2,506 |
| 15 Feb 2024 | 43.36 | 45.42 | 43.24 | 45.42 | 43.29 | 6,765 |
| 14 Feb 2024 | 42.42 | 43.48 | 41.80 | 43.48 | 41.44 | 3,817 |
| 13 Feb 2024 | 43.09 | 43.96 | 42.72 | 42.72 | 40.71 | 9,312 |
| 12 Feb 2024 | 41.70 | 43.24 | 41.60 | 43.24 | 41.21 | 12,057 |
| 09 Feb 2024 | 42.27 | 42.34 | 41.18 | 42.02 | 40.05 | 25,885 |
| 08 Feb 2024 | 40.86 | 43.76 | 41.12 | 41.42 | 39.48 | 61,333 |
| 07 Feb 2024 | 40.30 | 40.02 | 39.86 | 40.02 | 38.14 | 1,666 |
| 06 Feb 2024 | 39.95 | 40.42 | 39.44 | 40.18 | 38.30 | 10,894 |
| 05 Feb 2024 | 42.01 | 42.29 | 39.90 | 41.10 | 39.17 | 24,970 |
| 02 Feb 2024 | 43.75 | 43.40 | 42.18 | 42.18 | 40.20 | 502 |
| 01 Feb 2024 | 44.12 | 43.78 | 43.56 | 43.60 | 41.56 | 1,231 |
| 31 Jan 2024 | 43.58 | 44.24 | 43.72 | 44.04 | 41.97 | 2,897 |
| 30 Jan 2024 | 43.65 | 44.00 | 43.50 | 43.51 | 41.47 | 3,047 |
| 29 Jan 2024 | 43.85 | 43.52 | 43.00 | 43.44 | 41.40 | 4,096 |
| 26 Jan 2024 | 43.93 | 43.92 | 43.68 | 43.89 | 41.84 | 1,705 |
| 25 Jan 2024 | 43.38 | 43.88 | 43.30 | 43.52 | 41.48 | 4,790 |
| 24 Jan 2024 | 43.75 | 43.69 | 43.56 | 43.56 | 41.52 | 1,372 |
| 23 Jan 2024 | 43.63 | 43.80 | 43.34 | 43.70 | 41.65 | 1,477 |
| 22 Jan 2024 | 43.17 | 43.84 | 43.00 | 43.39 | 41.36 | 6,081 |
| 19 Jan 2024 | 45.33 | 44.56 | 41.60 | 43.04 | 41.02 | 13,551 |
| 18 Jan 2024 | 44.61 | 44.98 | 44.10 | 44.72 | 42.63 | 2,674 |
| 17 Jan 2024 | 45.21 | 45.40 | 43.80 | 44.51 | 42.42 | 14,627 |
| 16 Jan 2024 | 46.25 | 45.94 | 45.44 | 45.71 | 43.57 | 5,574 |
| 15 Jan 2024 | 46.40 | 46.42 | 45.40 | 46.02 | 43.86 | 7,090 |
| 12 Jan 2024 | 44.84 | 45.84 | 44.94 | 45.77 | 43.62 | 1,401 |
| 11 Jan 2024 | 45.16 | 45.56 | 44.86 | 44.96 | 42.86 | 5,463 |
| 10 Jan 2024 | 44.53 | 44.74 | 44.44 | 44.44 | 42.35 | 2,876 |
| 09 Jan 2024 | 45.02 | 45.00 | 44.06 | 44.56 | 42.47 | 5,506 |
| 08 Jan 2024 | 43.77 | 44.86 | 43.54 | 44.42 | 42.33 | 15,818 |
| 05 Jan 2024 | 44.34 | 43.92 | 43.68 | 43.80 | 41.74 | 4,714 |
| 04 Jan 2024 | 43.05 | 44.40 | 43.04 | 44.24 | 42.17 | 5,140 |
| 03 Jan 2024 | 43.58 | 43.10 | 42.34 | 42.58 | 40.58 | 4,593 |
| 02 Jan 2024 | 44.36 | 44.70 | 43.58 | 43.58 | 41.54 | 2,685 |
| 29 Dec 2023 | 42.62 | 43.80 | 43.10 | 43.68 | 41.63 | 8,535 |
| 28 Dec 2023 | 42.70 | 43.08 | 42.44 | 42.71 | 40.71 | 2,166 |
| 27 Dec 2023 | 43.15 | 43.10 | 42.52 | 42.60 | 40.60 | 1,967 |
| 22 Dec 2023 | 42.78 | 42.82 | 42.28 | 42.58 | 40.58 | 3,822 |
| 21 Dec 2023 | 42.37 | 42.54 | 42.10 | 42.10 | 40.13 | 8,596 |
| 20 Dec 2023 | 42.23 | 42.61 | 42.04 | 42.44 | 40.45 | 7,234 |
| 19 Dec 2023 | 41.60 | 42.46 | 41.92 | 42.13 | 40.16 | 2,450 |
| 18 Dec 2023 | 41.45 | 41.38 | 41.02 | 41.23 | 39.30 | 2,348 |
| 15 Dec 2023 | 42.09 | 42.24 | 41.52 | 41.80 | 39.84 | 7,679 |
| 14 Dec 2023 | 41.06 | 42.60 | 42.02 | 42.22 | 40.24 | 5,920 |
| 13 Dec 2023 | 40.92 | 40.96 | 40.34 | 40.48 | 38.58 | 10,042 |
| 12 Dec 2023 | 41.21 | 41.38 | 40.76 | 40.76 | 38.85 | 1,070 |
| 11 Dec 2023 | 40.16 | 41.54 | 40.04 | 41.20 | 39.27 | 4,631 |
| 08 Dec 2023 | 40.75 | 40.88 | 40.32 | 40.38 | 38.48 | 2,904 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.