Coor Service Management Holding AB (STO:COOR)
Sweden
· Delayed Price · Currency is SEK 57.90
-1.30 (-2.20%)
Mar 9, 2026, 5:29 PM CET
STO:COOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 57.70 | 58.15 | 57.15 | 57.90 | - | -2.20% | 270,116 |
| Mar 6, 2026 | 61.10 | 61.50 | 58.70 | 59.20 | 59.20 | -0.08% | 1,466,447 |
| Mar 5, 2026 | 59.30 | 60.00 | 58.30 | 59.25 | 59.25 | 0.34% | 218,678 |
| Mar 4, 2026 | 58.95 | 60.75 | 58.65 | 59.05 | 59.05 | 0.60% | 674,544 |
| Mar 3, 2026 | 59.05 | 59.30 | 56.75 | 58.70 | 58.70 | -0.51% | 866,766 |
| Mar 2, 2026 | 59.15 | 60.20 | 58.30 | 59.00 | 59.00 | -0.51% | 715,142 |
| Feb 27, 2026 | 59.45 | 60.10 | 58.85 | 59.30 | 59.30 | 0.25% | 470,075 |
| Feb 26, 2026 | 58.15 | 59.45 | 57.95 | 59.15 | 59.15 | 2.07% | 159,686 |
| Feb 25, 2026 | 59.25 | 59.55 | 57.65 | 57.95 | 57.95 | -1.95% | 265,888 |
| Feb 24, 2026 | 58.30 | 59.75 | 57.75 | 59.10 | 59.10 | 1.37% | 188,595 |
| Feb 23, 2026 | 58.70 | 59.20 | 58.15 | 58.30 | 58.30 | -0.85% | 150,175 |
| Feb 20, 2026 | 59.40 | 59.85 | 58.65 | 58.80 | 58.80 | 0.09% | 341,072 |
| Feb 19, 2026 | 57.45 | 59.40 | 56.95 | 58.75 | 58.75 | 1.91% | 512,075 |
| Feb 18, 2026 | 59.00 | 59.00 | 57.40 | 57.65 | 57.65 | -1.03% | 133,626 |
| Feb 17, 2026 | 57.85 | 58.65 | 56.75 | 58.25 | 58.25 | 1.57% | 243,408 |
| Feb 16, 2026 | 59.10 | 59.10 | 56.60 | 57.35 | 57.35 | -2.13% | 168,329 |
| Feb 13, 2026 | 60.05 | 60.25 | 57.70 | 58.60 | 58.60 | -1.60% | 525,262 |
| Feb 12, 2026 | 58.50 | 60.25 | 57.65 | 59.55 | 59.55 | 2.58% | 759,158 |
| Feb 11, 2026 | 59.95 | 60.05 | 58.00 | 58.05 | 58.05 | 0.35% | 471,653 |
| Feb 10, 2026 | 59.10 | 59.10 | 56.50 | 57.85 | 57.85 | -2.12% | 463,189 |
| Feb 9, 2026 | 57.25 | 60.95 | 56.25 | 59.10 | 59.10 | 10.26% | 2,772,130 |
| Feb 6, 2026 | 52.40 | 53.60 | 51.90 | 53.60 | 53.60 | 1.80% | 1,650,988 |
| Feb 5, 2026 | 54.85 | 54.85 | 52.15 | 52.65 | 52.65 | -3.92% | 177,067 |
| Feb 4, 2026 | 52.55 | 55.10 | 52.30 | 54.80 | 54.80 | 4.48% | 258,551 |
| Feb 3, 2026 | 53.50 | 53.90 | 51.50 | 52.45 | 52.45 | -1.96% | 380,329 |
| Feb 2, 2026 | 52.70 | 53.80 | 52.15 | 53.50 | 53.50 | 1.42% | 223,135 |
| Jan 30, 2026 | 53.85 | 53.85 | 52.60 | 52.75 | 52.75 | -2.04% | 258,892 |
| Jan 29, 2026 | 53.35 | 54.15 | 53.00 | 53.85 | 53.85 | 1.13% | 299,446 |
| Jan 28, 2026 | 51.65 | 54.25 | 51.65 | 53.25 | 53.25 | 1.53% | 465,331 |
| Jan 27, 2026 | 52.40 | 53.00 | 52.00 | 52.45 | 52.45 | 0.87% | 125,680 |
| Jan 26, 2026 | 52.20 | 52.40 | 51.70 | 52.00 | 52.00 | -0.10% | 148,403 |
| Jan 23, 2026 | 51.70 | 52.10 | 51.25 | 52.05 | 52.05 | 0.68% | 106,617 |
| Jan 22, 2026 | 49.84 | 52.05 | 49.82 | 51.70 | 51.70 | 4.15% | 437,772 |
| Jan 21, 2026 | 49.62 | 49.86 | 48.76 | 49.64 | 49.64 | -0.48% | 619,820 |
| Jan 20, 2026 | 47.10 | 50.15 | 47.10 | 49.88 | 49.88 | 5.41% | 837,583 |
| Jan 19, 2026 | 47.00 | 48.30 | 46.86 | 47.32 | 47.32 | -2.23% | 163,191 |
| Jan 16, 2026 | 48.04 | 48.84 | 48.04 | 48.40 | 48.40 | 0.75% | 105,802 |
| Jan 15, 2026 | 47.90 | 48.32 | 47.90 | 48.04 | 48.04 | -0.04% | 191,724 |
| Jan 14, 2026 | 48.42 | 48.88 | 47.86 | 48.06 | 48.06 | -1.15% | 147,884 |
| Jan 13, 2026 | 48.00 | 48.82 | 48.00 | 48.62 | 48.62 | -0.16% | 128,819 |
| Jan 12, 2026 | 49.32 | 49.46 | 48.04 | 48.70 | 48.70 | -1.26% | 85,074 |
| Jan 9, 2026 | 49.26 | 49.46 | 48.68 | 49.32 | 49.32 | -0.04% | 98,588 |
| Jan 8, 2026 | 49.50 | 49.92 | 49.06 | 49.34 | 49.34 | -0.80% | 49,529 |
| Jan 7, 2026 | 48.94 | 50.25 | 48.94 | 49.74 | 49.74 | 1.80% | 254,405 |
| Jan 5, 2026 | 48.80 | 49.22 | 48.54 | 48.86 | 48.86 | -0.08% | 57,359 |
| Jan 2, 2026 | 49.00 | 49.40 | 48.38 | 48.90 | 48.90 | -0.65% | 150,309 |
| Dec 30, 2025 | 49.00 | 49.48 | 48.68 | 49.22 | 49.22 | 0.45% | 142,908 |
| Dec 29, 2025 | 48.10 | 49.14 | 48.00 | 49.00 | 49.00 | 1.83% | 162,435 |
| Dec 23, 2025 | 48.24 | 48.40 | 47.76 | 48.12 | 48.12 | - | 147,760 |
| Dec 22, 2025 | 47.50 | 48.26 | 47.12 | 48.12 | 48.12 | 1.18% | 75,328 |
| Dec 19, 2025 | 48.16 | 48.40 | 47.12 | 47.56 | 47.56 | -1.78% | 138,660 |
| Dec 18, 2025 | 48.12 | 48.50 | 47.78 | 48.42 | 48.42 | 0.62% | 66,009 |
| Dec 17, 2025 | 48.30 | 48.52 | 47.82 | 48.12 | 48.12 | -0.33% | 49,715 |
| Dec 16, 2025 | 48.22 | 48.38 | 47.56 | 48.28 | 48.28 | 0.37% | 71,945 |
| Dec 15, 2025 | 48.00 | 48.56 | 47.64 | 48.10 | 48.10 | 0.21% | 86,366 |
| Dec 12, 2025 | 47.80 | 48.52 | 47.78 | 48.00 | 48.00 | 0.42% | 73,576 |
| 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% | 105,464 |
| 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% | 369,115 |
| 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 |