Coor Service Management Holding AB (publ) (COE.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 4.1340 | 4.1340 | 4.1340 | 4.1340 | 4.1340 | 1,182 |
| 10 May 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 09 May 2024 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | - |
| 08 May 2024 | 4.1280 | 4.1280 | 4.1280 | 4.1280 | 4.1280 | - |
| 07 May 2024 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | - |
| 06 May 2024 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | - |
| 03 May 2024 | 3.9740 | 3.9740 | 3.9740 | 3.9740 | 3.9740 | - |
| 02 May 2024 | 4.0660 | 4.0660 | 4.0660 | 4.0660 | 4.0660 | - |
| 30 Apr 2024 | 4.1060 | 4.1060 | 4.1060 | 4.1060 | 4.1060 | - |
| 29 Apr 2024 | 4.1240 | 4.1240 | 4.1240 | 4.1240 | 4.1240 | - |
| 29 Apr 2024 | 2.4 Dividend | |||||
| 26 Apr 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 1.6700 | - |
| 25 Apr 2024 | 4.1000 | 4.2520 | 4.1000 | 4.2520 | 1.7447 | 1,182 |
| 24 Apr 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 1.6987 | - |
| 23 Apr 2024 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | 1.6552 | - |
| 22 Apr 2024 | 4.0580 | 4.0580 | 4.0580 | 4.0580 | 1.6651 | - |
| 19 Apr 2024 | 4.0360 | 4.0360 | 4.0360 | 4.0360 | 1.6560 | - |
| 18 Apr 2024 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | 1.6405 | - |
| 17 Apr 2024 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | 1.6913 | - |
| 16 Apr 2024 | 4.2340 | 4.2340 | 4.2340 | 4.2340 | 1.7373 | - |
| 15 Apr 2024 | 4.2980 | 4.2980 | 4.2980 | 4.2980 | 1.7636 | - |
| 12 Apr 2024 | 4.2640 | 4.2640 | 4.2640 | 4.2640 | 1.7496 | - |
| 11 Apr 2024 | 4.2180 | 4.2180 | 4.2180 | 4.2180 | 1.7307 | - |
| 10 Apr 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 1.7357 | - |
| 09 Apr 2024 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | 1.7734 | - |
| 08 Apr 2024 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | 1.7570 | - |
| 05 Apr 2024 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | 1.8005 | - |
| 04 Apr 2024 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | 1.8153 | - |
| 03 Apr 2024 | 4.3240 | 4.3240 | 4.3240 | 4.3240 | 1.7742 | - |
| 02 Apr 2024 | 4.2780 | 4.2780 | 4.2780 | 4.2780 | 1.7553 | - |
| 28 Mar 2024 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | 1.7824 | - |
| 27 Mar 2024 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | 1.7816 | - |
| 26 Mar 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 1.7562 | - |
| 25 Mar 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 1.7849 | - |
| 22 Mar 2024 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | 1.7718 | - |
| 21 Mar 2024 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | 1.7570 | - |
| 20 Mar 2024 | 4.2740 | 4.2740 | 4.2740 | 4.2740 | 1.7537 | - |
| 19 Mar 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 1.7603 | - |
| 18 Mar 2024 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 1.7841 | - |
| 15 Mar 2024 | 4.2280 | 4.2280 | 4.2280 | 4.2280 | 1.7348 | - |
| 14 Mar 2024 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | 1.7627 | - |
| 13 Mar 2024 | 4.3020 | 4.3020 | 4.3020 | 4.3020 | 1.7652 | - |
| 12 Mar 2024 | 4.3020 | 4.3020 | 4.3020 | 4.3020 | 1.7652 | - |
| 11 Mar 2024 | 4.1920 | 4.1920 | 4.1920 | 4.1920 | 1.7201 | - |
| 08 Mar 2024 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | 1.6856 | - |
| 07 Mar 2024 | 3.9260 | 3.9260 | 3.9260 | 3.9260 | 1.6109 | - |
| 06 Mar 2024 | 3.8000 | 3.9020 | 3.8000 | 3.9020 | 1.6011 | 2 |
| 05 Mar 2024 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 1.6101 | - |
| 04 Mar 2024 | 4.0040 | 4.0040 | 4.0040 | 4.0040 | 1.6429 | - |
| 01 Mar 2024 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | 1.6150 | - |
| 29 Feb 2024 | 3.9580 | 3.9580 | 3.9580 | 3.9580 | 1.6240 | - |
| 28 Feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 1.6823 | - |
| 27 Feb 2024 | 4.0320 | 4.0320 | 4.0320 | 4.0320 | 1.6544 | - |
| 26 Feb 2024 | 4.0020 | 4.0020 | 4.0020 | 4.0020 | 1.6421 | - |
| 23 Feb 2024 | 3.9860 | 3.9860 | 3.9860 | 3.9860 | 1.6355 | - |
| 22 Feb 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 1.5961 | - |
| 21 Feb 2024 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | 1.5937 | - |
| 20 Feb 2024 | 3.9040 | 3.9040 | 3.9040 | 3.9040 | 1.6019 | - |
| 19 Feb 2024 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | 1.6035 | - |
| 16 Feb 2024 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | 1.6314 | - |
| 15 Feb 2024 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | 1.5576 | - |
| 14 Feb 2024 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 1.5313 | - |
| 13 Feb 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 1.5551 | - |
| 12 Feb 2024 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | 1.5026 | - |
| 09 Feb 2024 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | 1.4780 | - |
| 08 Feb 2024 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | 1.3934 | - |
| 07 Feb 2024 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | 1.4451 | - |
| 06 Feb 2024 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 1.4213 | - |
| 05 Feb 2024 | 3.6760 | 3.6760 | 3.6760 | 3.6760 | 1.5083 | - |
| 02 Feb 2024 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | 1.5568 | - |
| 01 Feb 2024 | 3.8740 | 3.8740 | 3.8740 | 3.8740 | 1.5896 | - |
| 31 Jan 2024 | 3.8060 | 3.8060 | 3.8060 | 3.8060 | 1.5617 | - |
| 30 Jan 2024 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | 1.5568 | - |
| 29 Jan 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 1.5674 | - |
| 26 Jan 2024 | 3.8120 | 3.8120 | 3.8120 | 3.8120 | 1.5641 | - |
| 25 Jan 2024 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | 1.5576 | - |
| 24 Jan 2024 | 3.7740 | 3.7740 | 3.7740 | 3.7740 | 1.5485 | - |
| 23 Jan 2024 | 3.7740 | 3.7740 | 3.7740 | 3.7740 | 1.5485 | - |
| 22 Jan 2024 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | 1.5108 | - |
| 19 Jan 2024 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | 1.5863 | - |
| 18 Jan 2024 | 3.8480 | 3.8480 | 3.8480 | 3.8480 | 1.5789 | - |
| 17 Jan 2024 | 3.9560 | 3.9560 | 3.9560 | 3.9560 | 1.6232 | - |
| 16 Jan 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 1.6331 | - |
| 15 Jan 2024 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | 1.6199 | - |
| 12 Jan 2024 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | 1.6199 | - |
| 11 Jan 2024 | 3.9260 | 4.0500 | 3.9260 | 4.0500 | 1.6618 | 693 |
| 10 Jan 2024 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | 1.6093 | - |
| 09 Jan 2024 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | 1.6158 | - |
| 08 Jan 2024 | 3.8520 | 3.8520 | 3.8520 | 3.8520 | 1.5806 | - |
| 05 Jan 2024 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | 1.5978 | - |
| 04 Jan 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 1.5346 | - |
| 03 Jan 2024 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | 1.5822 | - |
| 02 Jan 2024 | 3.8640 | 3.8640 | 3.8640 | 3.8640 | 1.5855 | - |
| 29 Dec 2023 | 3.8220 | 3.8220 | 3.8220 | 3.8220 | 1.5682 | - |
| 28 Dec 2023 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | 1.5584 | - |
| 27 Dec 2023 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | 1.5666 | - |
| 22 Dec 2023 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 1.5477 | - |
| 21 Dec 2023 | 3.7780 | 3.8400 | 3.7780 | 3.8400 | 1.5756 | 27 |
| 20 Dec 2023 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | 1.5297 | - |
| 19 Dec 2023 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | 1.4944 | - |
| *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.