Coor Service Management Holding AB (STO:COOR)
Sweden
· Delayed Price · Currency is SEK 55.40
+0.55 (1.00%)
Apr 29, 2026, 10:34 AM CET
STO:COOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54.95 | 55.40 | 54.25 | 54.95 | - | -0.09% | 59,069 |
| Apr 27, 2026 | 54.85 | 56.35 | 53.65 | 55.00 | 55.00 | -2.14% | 172,499 |
| Apr 24, 2026 | 56.80 | 58.80 | 53.25 | 56.20 | 54.70 | -0.88% | 437,770 |
| Apr 23, 2026 | 54.85 | 57.80 | 54.75 | 56.70 | 55.19 | 2.81% | 110,196 |
| Apr 22, 2026 | 57.75 | 58.20 | 54.40 | 55.15 | 53.68 | -1.08% | 252,678 |
| Apr 21, 2026 | 56.65 | 57.00 | 55.60 | 55.75 | 54.26 | -1.59% | 168,530 |
| Apr 20, 2026 | 57.70 | 57.85 | 56.55 | 56.65 | 55.14 | -2.24% | 128,720 |
| Apr 17, 2026 | 58.40 | 58.90 | 57.60 | 57.95 | 56.40 | -1.02% | 152,896 |
| Apr 16, 2026 | 57.75 | 59.05 | 57.45 | 58.55 | 56.99 | 1.56% | 190,029 |
| Apr 15, 2026 | 59.35 | 59.55 | 57.30 | 57.65 | 56.11 | -2.86% | 301,090 |
| Apr 14, 2026 | 59.55 | 60.15 | 59.10 | 59.35 | 57.77 | -0.25% | 158,695 |
| Apr 13, 2026 | 59.70 | 59.85 | 59.10 | 59.50 | 57.91 | -0.58% | 117,231 |
| Apr 10, 2026 | 59.90 | 61.10 | 59.80 | 59.85 | 58.25 | 0.50% | 198,902 |
| Apr 9, 2026 | 59.35 | 62.25 | 59.20 | 59.55 | 57.96 | 0.08% | 403,057 |
| Apr 8, 2026 | 59.75 | 60.00 | 58.60 | 59.50 | 57.91 | 1.97% | 291,557 |
| Apr 7, 2026 | 58.55 | 59.55 | 58.00 | 58.35 | 56.79 | 0.17% | 154,448 |
| Apr 2, 2026 | 58.65 | 59.00 | 57.70 | 58.25 | 56.70 | -1.02% | 78,753 |
| Apr 1, 2026 | 59.20 | 60.05 | 58.70 | 58.85 | 57.28 | -0.59% | 252,350 |
| Mar 31, 2026 | 59.30 | 60.15 | 58.75 | 59.20 | 57.62 | -0.17% | 172,511 |
| Mar 30, 2026 | 58.75 | 59.40 | 57.65 | 59.30 | 57.72 | 0.85% | 189,378 |
| Mar 27, 2026 | 60.05 | 60.05 | 58.30 | 58.80 | 57.23 | -1.84% | 195,508 |
| Mar 26, 2026 | 60.45 | 60.70 | 59.30 | 59.90 | 58.30 | -0.91% | 266,441 |
| Mar 25, 2026 | 60.85 | 60.95 | 58.50 | 60.45 | 58.84 | 0.17% | 246,651 |
| Mar 24, 2026 | 61.05 | 61.05 | 59.75 | 60.35 | 58.74 | -0.49% | 188,874 |
| Mar 23, 2026 | 57.65 | 62.40 | 57.30 | 60.65 | 59.03 | 3.06% | 737,437 |
| Mar 20, 2026 | 59.50 | 60.45 | 58.65 | 58.85 | 57.28 | -0.76% | 308,191 |
| Mar 19, 2026 | 59.85 | 60.80 | 58.10 | 59.30 | 57.72 | -2.06% | 576,280 |
| Mar 18, 2026 | 61.55 | 62.00 | 60.25 | 60.55 | 58.93 | -2.34% | 150,509 |
| Mar 17, 2026 | 60.60 | 62.05 | 60.25 | 62.00 | 60.35 | 2.48% | 166,105 |
| Mar 16, 2026 | 60.25 | 60.65 | 59.25 | 60.50 | 58.89 | 0.41% | 281,120 |
| Mar 13, 2026 | 60.45 | 60.95 | 58.55 | 60.25 | 58.64 | -1.31% | 595,667 |
| Mar 12, 2026 | 60.55 | 61.45 | 60.05 | 61.05 | 59.42 | 0.74% | 216,428 |
| Mar 11, 2026 | 59.60 | 61.35 | 59.40 | 60.60 | 58.98 | 1.42% | 394,651 |
| Mar 10, 2026 | 57.90 | 59.95 | 57.90 | 59.75 | 58.16 | 3.20% | 373,535 |
| Mar 9, 2026 | 57.70 | 58.15 | 57.15 | 57.90 | 56.35 | -2.20% | 343,861 |
| Mar 6, 2026 | 61.10 | 61.50 | 58.70 | 59.20 | 57.62 | -0.08% | 1,466,447 |
| Mar 5, 2026 | 59.30 | 60.00 | 58.30 | 59.25 | 57.67 | 0.34% | 218,678 |
| Mar 4, 2026 | 58.95 | 60.75 | 58.65 | 59.05 | 57.47 | 0.60% | 674,544 |
| Mar 3, 2026 | 59.05 | 59.30 | 56.75 | 58.70 | 57.13 | -0.51% | 866,766 |
| Mar 2, 2026 | 59.15 | 60.20 | 58.30 | 59.00 | 57.43 | -0.51% | 715,142 |
| Feb 27, 2026 | 59.45 | 60.10 | 58.85 | 59.30 | 57.72 | 0.25% | 470,075 |
| Feb 26, 2026 | 58.15 | 59.45 | 57.95 | 59.15 | 57.57 | 2.07% | 159,686 |
| Feb 25, 2026 | 59.25 | 59.55 | 57.65 | 57.95 | 56.40 | -1.95% | 265,888 |
| Feb 24, 2026 | 58.30 | 59.75 | 57.75 | 59.10 | 57.52 | 1.37% | 188,595 |
| Feb 23, 2026 | 58.70 | 59.20 | 58.15 | 58.30 | 56.74 | -0.85% | 150,175 |
| Feb 20, 2026 | 59.40 | 59.85 | 58.65 | 58.80 | 57.23 | 0.09% | 341,072 |
| Feb 19, 2026 | 57.45 | 59.40 | 56.95 | 58.75 | 57.18 | 1.91% | 512,075 |
| Feb 18, 2026 | 59.00 | 59.00 | 57.40 | 57.65 | 56.11 | -1.03% | 133,626 |
| Feb 17, 2026 | 57.85 | 58.65 | 56.75 | 58.25 | 56.70 | 1.57% | 243,408 |
| Feb 16, 2026 | 59.10 | 59.10 | 56.60 | 57.35 | 55.82 | -2.13% | 168,329 |
| Feb 13, 2026 | 60.05 | 60.25 | 57.70 | 58.60 | 57.04 | -1.60% | 525,262 |
| Feb 12, 2026 | 58.50 | 60.25 | 57.65 | 59.55 | 57.96 | 2.58% | 759,158 |
| Feb 11, 2026 | 59.95 | 60.05 | 58.00 | 58.05 | 56.50 | 0.35% | 471,653 |
| Feb 10, 2026 | 59.10 | 59.10 | 56.50 | 57.85 | 56.31 | -2.12% | 463,189 |
| Feb 9, 2026 | 57.25 | 60.95 | 56.25 | 59.10 | 57.52 | 10.26% | 2,772,130 |
| Feb 6, 2026 | 52.40 | 53.60 | 51.90 | 53.60 | 52.17 | 1.80% | 1,650,988 |
| Feb 5, 2026 | 54.85 | 54.85 | 52.15 | 52.65 | 51.24 | -3.92% | 177,067 |
| Feb 4, 2026 | 52.55 | 55.10 | 52.30 | 54.80 | 53.34 | 4.48% | 258,551 |
| Feb 3, 2026 | 53.50 | 53.90 | 51.50 | 52.45 | 51.05 | -1.96% | 380,329 |
| Feb 2, 2026 | 52.70 | 53.80 | 52.15 | 53.50 | 52.07 | 1.42% | 223,135 |
| Jan 30, 2026 | 53.85 | 53.85 | 52.60 | 52.75 | 51.34 | -2.04% | 258,892 |
| Jan 29, 2026 | 53.35 | 54.15 | 53.00 | 53.85 | 52.41 | 1.13% | 299,446 |
| Jan 28, 2026 | 51.65 | 54.25 | 51.65 | 53.25 | 51.83 | 1.53% | 465,331 |
| Jan 27, 2026 | 52.40 | 53.00 | 52.00 | 52.45 | 51.05 | 0.87% | 125,680 |
| Jan 26, 2026 | 52.20 | 52.40 | 51.70 | 52.00 | 50.61 | -0.10% | 148,403 |
| Jan 23, 2026 | 51.70 | 52.10 | 51.25 | 52.05 | 50.66 | 0.68% | 106,617 |
| Jan 22, 2026 | 49.84 | 52.05 | 49.82 | 51.70 | 50.32 | 4.15% | 437,772 |
| Jan 21, 2026 | 49.62 | 49.86 | 48.76 | 49.64 | 48.32 | -0.48% | 619,820 |
| Jan 20, 2026 | 47.10 | 50.15 | 47.10 | 49.88 | 48.55 | 5.41% | 837,583 |
| Jan 19, 2026 | 47.00 | 48.30 | 46.86 | 47.32 | 46.06 | -2.23% | 163,191 |
| Jan 16, 2026 | 48.04 | 48.84 | 48.04 | 48.40 | 47.11 | 0.75% | 105,802 |
| Jan 15, 2026 | 47.90 | 48.32 | 47.90 | 48.04 | 46.76 | -0.04% | 191,724 |
| Jan 14, 2026 | 48.42 | 48.88 | 47.86 | 48.06 | 46.78 | -1.15% | 147,884 |
| Jan 13, 2026 | 48.00 | 48.82 | 48.00 | 48.62 | 47.32 | -0.16% | 128,819 |
| Jan 12, 2026 | 49.32 | 49.46 | 48.04 | 48.70 | 47.40 | -1.26% | 85,074 |
| Jan 9, 2026 | 49.26 | 49.46 | 48.68 | 49.32 | 48.00 | -0.04% | 98,588 |
| Jan 8, 2026 | 49.50 | 49.92 | 49.06 | 49.34 | 48.02 | -0.80% | 49,529 |
| Jan 7, 2026 | 48.94 | 50.25 | 48.94 | 49.74 | 48.41 | 1.80% | 254,405 |
| Jan 5, 2026 | 48.80 | 49.22 | 48.54 | 48.86 | 47.56 | -0.08% | 57,359 |
| Jan 2, 2026 | 49.00 | 49.40 | 48.38 | 48.90 | 47.59 | -0.65% | 150,309 |
| Dec 30, 2025 | 49.00 | 49.48 | 48.68 | 49.22 | 47.91 | 0.45% | 142,908 |
| Dec 29, 2025 | 48.10 | 49.14 | 48.00 | 49.00 | 47.69 | 1.83% | 162,435 |
| Dec 23, 2025 | 48.24 | 48.40 | 47.76 | 48.12 | 46.84 | - | 147,760 |
| Dec 22, 2025 | 47.50 | 48.26 | 47.12 | 48.12 | 46.84 | 1.18% | 75,328 |
| Dec 19, 2025 | 48.16 | 48.40 | 47.12 | 47.56 | 46.29 | -1.78% | 138,660 |
| Dec 18, 2025 | 48.12 | 48.50 | 47.78 | 48.42 | 47.13 | 0.62% | 66,009 |
| Dec 17, 2025 | 48.30 | 48.52 | 47.82 | 48.12 | 46.84 | -0.33% | 49,715 |
| Dec 16, 2025 | 48.22 | 48.38 | 47.56 | 48.28 | 46.99 | 0.37% | 71,945 |
| Dec 15, 2025 | 48.00 | 48.56 | 47.64 | 48.10 | 46.82 | 0.21% | 86,366 |
| Dec 12, 2025 | 47.80 | 48.52 | 47.78 | 48.00 | 46.72 | 0.42% | 73,576 |
| Dec 11, 2025 | 47.26 | 47.80 | 47.00 | 47.80 | 46.52 | 1.01% | 136,723 |
| Dec 10, 2025 | 47.46 | 47.62 | 47.02 | 47.32 | 46.06 | -0.29% | 105,464 |
| Dec 9, 2025 | 47.02 | 47.94 | 47.02 | 47.46 | 46.19 | 0.42% | 110,863 |
| Dec 8, 2025 | 47.88 | 48.38 | 47.16 | 47.26 | 46.00 | -1.34% | 67,007 |
| Dec 5, 2025 | 48.48 | 48.78 | 47.66 | 47.90 | 46.62 | -0.58% | 97,470 |
| Dec 4, 2025 | 47.42 | 48.18 | 47.42 | 48.18 | 46.89 | 1.47% | 124,911 |
| Dec 3, 2025 | 47.00 | 47.70 | 47.00 | 47.48 | 46.21 | 0.51% | 179,331 |
| Dec 2, 2025 | 48.50 | 48.50 | 47.18 | 47.24 | 45.98 | -2.40% | 117,896 |
| Dec 1, 2025 | 48.52 | 48.84 | 47.88 | 48.40 | 47.11 | -0.25% | 104,504 |
| Nov 28, 2025 | 48.66 | 49.00 | 47.98 | 48.52 | 47.22 | -0.53% | 369,115 |