Nasdaq Stockholm · COOR · stock

Coor Service Management Holding AB (COOR) stock price history

Every Nasdaq Stockholm trading session of Coor Service Management Holding AB from Jun 16, 2015 to Sep 28, 2026: 2,839 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get COOR data, free keyYear by year table

COOR adjusted close, 2015 to 2026

COORCoor Service Management Holding AB
SEK 49.80+11.4% over one year
201620182020202220242026
SEK 68.24
All time high, 2022
SEK 60.77
52 week high, SEK 42.22 low
2,839
Daily sessions since 2015

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.

COOR key facts

  • Coor Service Management Holding AB (COOR) closed at SEK 49.80 on Sep 28, 2026 on Nasdaq Stockholm.
  • COOR's all time high close is SEK 68.24, set on May 3, 2022; its all time low close is SEK 16.06 on Aug 26, 2015.
  • COOR's 52 week range is SEK 42.22 to SEK 60.77.
  • COOR returned +11.4% over the year to Sep 28, 2026 and -13.9% over five years.
  • Over ten years COOR returned +63%, +5.0% a year compounded.
  • COOR's deepest drawdown was -58.9% from May 3, 2022 to Jan 22, 2025.
  • DataCedar holds 2,839 daily sessions of COOR history from Jun 16, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

COOR price chart, 2015 to 2026

COOR adjusted close, Jun 16, 2015 to Sep 28, 2026SEK 16.23SEK 33.40SEK 50.58SEK 67.75201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

COOR returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-1.1%
3 months-1.7%
6 months-13.0%
Year to date+3.9%
1 year+11.4%
3 years+42.8%
5 years-13.9%
10 years+62.8%
Since Jun 16, 2015+136.6%
Compound annual growth, 11.3 years+7.9%

COOR records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SEK 68.24 on May 3, 2022
All time low close
SEK 16.06 on Aug 26, 2015
52 week high
SEK 60.77 on Mar 23, 2026
52 week low
SEK 42.22 on Nov 5, 2025
Deepest drawdown
-58.9% from May 3, 2022 to Jan 22, 2025, not yet recovered
Best single session
+12.1% on Aug 28, 2015
Worst single session
-20.4% on Oct 27, 2022
Volatility, 1 year annualised
27.7%
Sessions closing higher, 1 year
47%
Growth of 1 since 2015
2.4×
Best calendar year
2025, +49%
Worst calendar year
2023, -21%

COOR price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Jun 16, 2015; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 47.72SEK 60.77SEK 45.63SEK 49.80+3.9%50.3M186
2025SEK 32.87SEK 50.05SEK 27.80SEK 47.93+48.8%88.8M249
2024SEK 39.57SEK 47.62SEK 30.47SEK 32.22-17.5%51M251
2023SEK 49.60SEK 55.06SEK 29.29SEK 39.05-21.0%44.6M251
2022SEK 59.88SEK 69.13SEK 42.76SEK 49.45-17.5%56M253
2021SEK 49.63SEK 67.93SEK 37.49SEK 59.92+20.7%66.9M253
2020SEK 56.55SEK 64.91SEK 25.77SEK 49.63-12.1%66.2M252
2019SEK 47.11SEK 62.58SEK 44.43SEK 56.48+22.6%32.4M247
2018SEK 38.44SEK 50.78SEK 35.92SEK 46.07+20.0%29.7M252
2017SEK 29.57SEK 41.91SEK 29.57SEK 38.38+29.8%21.2M253
2016SEK 21.71SEK 34.38SEK 16.62SEK 29.57+35.5%51.9M253
2015SEK 21.05SEK 21.99SEK 15.62SEK 21.82n/a58.1M139

COOR monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 49.80-0.6%
August 2026SEK 50.10+6.1%
July 2026SEK 47.24-6.5%
June 2026SEK 50.55-11.1%
May 2026SEK 56.85+6.3%
April 2026SEK 53.46-7.3%
March 2026SEK 57.65-0.2%
February 2026SEK 57.75+12.4%
January 2026SEK 51.37+7.2%
December 2025SEK 47.93+1.4%
November 2025SEK 47.25+3.9%
October 2025SEK 45.48-2.3%

About the COOR data

Daily bars. 2,839 sessions from Jun 16, 2015 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 16, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/COOR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • CNCJO-B Concejo AB (publ)
  • COFFEE-B Coffee Stain Group AB (publ)
  • COLLAX Collaxio AB (publ)
  • COMPDM Compodium International AB (publ)
  • CORE-A Corem Property Group AB (publ)
  • CORE-B Corem Property Group AB (publ)
  • CORE-D Corem Property Group AB (publ)
  • CORE-PREF Corem Property Group AB (publ)

Common questions

COOR share price history

Start with any symbol.

Start free