Coeli Private Equity historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 100 |
| 2024-04-12 | 117.00 | 121.00 | 117.00 | 121.00 | 121.00 | 101 |
| 2024-04-11 | 109.00 | 115.00 | 109.00 | 114.00 | 114.00 | 7,070 |
| 2024-04-10 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 816 |
| 2024-04-09 | 106.00 | 110.00 | 106.00 | 109.00 | 109.00 | 1,951 |
| 2024-04-08 | 109.00 | 109.00 | 104.00 | 106.00 | 106.00 | 1,854 |
| 2024-04-05 | 106.00 | 110.00 | 106.00 | 109.00 | 109.00 | 1,616 |
| 2024-04-04 | 109.00 | 109.00 | 104.00 | 106.00 | 106.00 | 6,637 |
| 2024-04-03 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | 1,664 |
| 2024-04-02 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 6,836 |
| 2024-03-28 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 3,558 |
| 2024-03-27 | 114.00 | 114.00 | 113.00 | 114.00 | 114.00 | 4,950 |
| 2024-03-26 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 3,456 |
| 2024-03-25 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 1,435 |
| 2024-03-22 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 2,260 |
| 2024-03-21 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | 5,290 |
| 2024-03-20 | 112.00 | 113.00 | 110.00 | 113.00 | 113.00 | 3,218 |
| 2024-03-19 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | 5,162 |
| 2024-03-18 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | 5,201 |
| 2024-03-15 | 115.00 | 121.00 | 115.00 | 115.00 | 115.00 | 4,835 |
| 2024-03-14 | 113.00 | 113.00 | 111.00 | 113.00 | 113.00 | 2,303 |
| 2024-03-13 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | 2,224 |
| 2024-03-12 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 2,000 |
| 2024-03-11 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 2,734 |
| 2024-03-08 | 108.00 | 111.00 | 108.00 | 111.00 | 111.00 | 15,908 |
| 2024-03-06 | 103.00 | 110.00 | 103.00 | 110.00 | 110.00 | 4,095 |
| 2024-03-05 | 102.00 | 109.00 | 100.00 | 104.00 | 104.00 | 9,806 |
| 2024-03-04 | 102.00 | 104.00 | 100.00 | 104.00 | 104.00 | 4,120 |
| 2024-03-01 | 105.00 | 105.00 | 100.00 | 100.00 | 100.00 | 6,364 |
| 2024-02-29 | 99.500 | 100.00 | 98.000 | 100.00 | 100.00 | 24,320 |
| 2024-02-28 | 99.500 | 99.500 | 98.500 | 99.500 | 99.500 | 2,669 |
| 2024-02-27 | 96.500 | 99.000 | 96.000 | 99.000 | 99.000 | 5,153 |
| 2024-02-26 | 98.500 | 98.500 | 98.500 | 98.500 | 98.500 | 438 |
| 2024-02-23 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 174 |
| 2024-02-22 | 96.500 | 98.500 | 96.500 | 98.500 | 98.500 | 2,965 |
| 2024-02-21 | 98.500 | 99.000 | 98.000 | 98.500 | 98.500 | 2,400 |
| 2024-02-20 | 99.500 | 99.500 | 96.500 | 98.500 | 98.500 | 2,326 |
| 2024-02-19 | 97.000 | 99.000 | 97.000 | 99.000 | 99.000 | 653 |
| 2024-02-16 | 95.000 | 100.00 | 95.000 | 100.00 | 100.00 | 5,777 |
| 2024-02-15 | 97.000 | 97.000 | 95.500 | 96.500 | 96.500 | 1,298 |
| 2024-02-14 | 98.000 | 100.00 | 97.000 | 97.500 | 97.500 | 7,090 |
| 2024-02-13 | 97.500 | 99.500 | 97.500 | 97.500 | 97.500 | 275 |
| 2024-02-12 | 100.00 | 101.00 | 96.500 | 101.00 | 101.00 | 1,326 |
| 2024-02-09 | 98.500 | 100.00 | 96.000 | 100.00 | 100.00 | 6,937 |
| 2024-02-08 | 98.500 | 100.00 | 98.000 | 98.000 | 98.000 | 1,553 |
| 2024-02-07 | 100.00 | 101.00 | 98.000 | 100.00 | 100.00 | 6,406 |
| 2024-02-06 | 101.00 | 101.00 | 98.500 | 101.00 | 101.00 | 225 |
| 2024-02-05 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 1,142 |
| 2024-02-02 | 99.000 | 101.00 | 98.000 | 100.00 | 100.00 | 4,350 |
| 2024-02-01 | 98.000 | 99.000 | 98.000 | 99.000 | 99.000 | 3,709 |
| 2024-01-31 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1,977 |
| 2024-01-30 | 100.00 | 100.00 | 93.000 | 100.00 | 100.00 | 2,200 |
| 2024-01-29 | 95.000 | 101.00 | 95.000 | 100.00 | 100.00 | 269 |
| 2024-01-26 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 1,248 |
| 2024-01-25 | 102.00 | 104.00 | 100.00 | 101.00 | 101.00 | 7,432 |
| 2024-01-24 | 106.00 | 106.00 | 102.00 | 105.00 | 105.00 | 3,159 |
| 2024-01-23 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 2,939 |
| 2024-01-22 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 409 |
| 2024-01-19 | 106.00 | 106.00 | 100.00 | 104.00 | 104.00 | 1,915 |
| 2024-01-18 | 106.00 | 106.00 | 100.00 | 100.00 | 100.00 | 4,461 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.