Coeli Private Equity historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-18 | 106.00 | 106.00 | 100.00 | 100.00 | 100.00 | 4,461 |
| 2024-01-17 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | 680 |
| 2024-01-16 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 535 |
| 2024-01-15 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 218 |
| 2024-01-12 | 113.00 | 114.00 | 111.00 | 111.00 | 111.00 | 1,258 |
| 2024-01-11 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | 762 |
| 2024-01-10 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 2,214 |
| 2024-01-09 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | 52 |
| 2024-01-08 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 50 |
| 2024-01-05 | 113.00 | 117.00 | 113.00 | 117.00 | 117.00 | 4 |
| 2024-01-04 | 114.00 | 117.00 | 113.00 | 117.00 | 117.00 | 110 |
| 2024-01-02 | 113.00 | 117.00 | 113.00 | 117.00 | 117.00 | 27 |
| 2023-12-29 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 603 |
| 2023-12-28 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | 2,445 |
| 2023-12-27 | 119.00 | 119.00 | 117.00 | 119.00 | 119.00 | 8 |
| 2023-12-22 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 101 |
| 2023-12-21 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 200 |
| 2023-12-20 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | 7,229 |
| 2023-12-19 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 1,250 |
| 2023-12-18 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 331 |
| 2023-12-15 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 90 |
| 2023-12-14 | 124.00 | 124.00 | 120.00 | 124.00 | 124.00 | 8,012 |
| 2023-12-13 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 400 |
| 2023-12-12 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 8 |
| 2023-12-11 | 128.00 | 128.00 | 124.00 | 124.00 | 124.00 | 1,061 |
| 2023-12-08 | 131.00 | 131.00 | 128.00 | 131.00 | 131.00 | 3,978 |
| 2023-12-07 | 128.00 | 133.00 | 123.00 | 132.00 | 132.00 | 7,730 |
| 2023-12-06 | 134.00 | 134.00 | 122.00 | 133.00 | 133.00 | 5,325 |
| 2023-12-05 | 132.00 | 134.00 | 132.00 | 134.00 | 134.00 | 9,530 |
| 2023-12-04 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 4,638 |
| 2023-12-01 | 117.00 | 127.00 | 116.00 | 127.00 | 127.00 | 3,350 |
| 2023-11-30 | 114.00 | 119.00 | 111.00 | 118.00 | 118.00 | 13,368 |
| 2023-11-29 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | 2,030 |
| 2023-11-28 | 117.00 | 119.00 | 116.00 | 119.00 | 119.00 | 7,358 |
| 2023-11-27 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 1,060 |
| 2023-11-24 | 114.00 | 118.00 | 111.00 | 117.00 | 117.00 | 3,991 |
| 2023-11-23 | 119.00 | 120.00 | 113.00 | 118.00 | 118.00 | 9,816 |
| 2023-11-22 | 118.00 | 120.00 | 115.00 | 115.00 | 115.00 | 3,926 |
| 2023-11-21 | 118.00 | 118.00 | 115.00 | 118.00 | 118.00 | 3,042 |
| 2023-11-20 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | 1,603 |
| 2023-11-17 | 120.00 | 120.00 | 114.00 | 119.00 | 119.00 | 14,448 |
| 2023-11-16 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 5,885 |
| 2023-11-15 | 118.00 | 120.00 | 116.00 | 120.00 | 120.00 | 5,965 |
| 2023-11-14 | 118.00 | 119.00 | 112.00 | 119.00 | 119.00 | 16,793 |
| 2023-11-13 | 118.00 | 119.00 | 118.00 | 118.00 | 118.00 | 3,718 |
| 2023-11-10 | 115.00 | 119.00 | 112.00 | 119.00 | 119.00 | 12,828 |
| 2023-11-09 | 113.00 | 115.00 | 112.00 | 115.00 | 115.00 | 4,474 |
| 2023-11-08 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 12 |
| 2023-11-07 | 118.00 | 119.00 | 115.00 | 115.00 | 115.00 | 3,033 |
| 2023-11-06 | 118.00 | 118.00 | 112.00 | 118.00 | 118.00 | 7,092 |
| 2023-11-02 | 115.00 | 117.00 | 114.00 | 117.00 | 117.00 | 14,284 |
| 2023-11-01 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 409 |
| 2023-10-31 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | 1,759 |
| 2023-10-30 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1,101 |
| 2023-10-27 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | 3,115 |
| 2023-10-26 | 122.00 | 122.00 | 118.00 | 121.00 | 121.00 | 1,149 |
| 2023-10-25 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | 32 |
| 2023-10-24 | 123.00 | 123.00 | 116.00 | 123.00 | 123.00 | 11,678 |
| 2023-10-23 | 124.00 | 124.00 | 118.00 | 118.00 | 118.00 | 10,594 |
| 2023-10-20 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 217 |
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.