Coeli Private Equity historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-19 | 117.00 | 120.00 | 117.00 | 120.00 | 120.00 | 6,809 |
| 2023-10-18 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | 3,042 |
| 2023-10-17 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 978 |
| 2023-10-16 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 20 |
| 2023-10-13 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | 1,061 |
| 2023-10-11 | 124.00 | 126.00 | 119.00 | 119.00 | 119.00 | 8,800 |
| 2023-10-09 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | 1,656 |
| 2023-10-06 | 122.00 | 122.00 | 119.00 | 119.00 | 119.00 | 2,100 |
| 2023-10-04 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 2,675 |
| 2023-10-03 | 121.00 | 123.00 | 121.00 | 123.00 | 123.00 | 4,148 |
| 2023-10-02 | 123.00 | 123.00 | 113.00 | 114.00 | 114.00 | 4,612 |
| 2023-09-29 | 118.00 | 123.00 | 118.00 | 123.00 | 123.00 | 1,126 |
| 2023-09-28 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | 3,838 |
| 2023-09-27 | 122.00 | 124.00 | 122.00 | 122.00 | 122.00 | 2,325 |
| 2023-09-26 | 124.00 | 124.00 | 119.00 | 124.00 | 124.00 | 6,806 |
| 2023-09-25 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | 10,309 |
| 2023-09-22 | 120.00 | 123.00 | 119.00 | 123.00 | 123.00 | 8,473 |
| 2023-09-21 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 1,796 |
| 2023-09-20 | 118.00 | 123.00 | 118.00 | 123.00 | 123.00 | 2,670 |
| 2023-09-19 | 117.00 | 123.00 | 117.00 | 123.00 | 123.00 | 3,882 |
| 2023-09-18 | 125.00 | 125.00 | 120.00 | 121.00 | 121.00 | 2,171 |
| 2023-09-15 | 129.00 | 129.00 | 125.00 | 125.00 | 125.00 | 4,905 |
| 2023-09-14 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 1,941 |
| 2023-09-12 | 127.00 | 129.00 | 127.00 | 129.00 | 129.00 | 2,255 |
| 2023-09-11 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 250 |
| 2023-09-08 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | 2,981 |
| 2023-09-07 | 128.00 | 129.00 | 125.00 | 125.00 | 125.00 | 5,713 |
| 2023-09-06 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | 800 |
| 2023-09-05 | 128.00 | 129.00 | 128.00 | 128.00 | 128.00 | 1,988 |
| 2023-09-04 | 128.00 | 132.00 | 126.00 | 132.00 | 132.00 | 1,818 |
| 2023-09-01 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 691 |
| 2023-08-31 | 133.00 | 133.00 | 129.00 | 129.00 | 129.00 | 502 |
| 2023-08-30 | 128.00 | 133.00 | 126.00 | 126.00 | 126.00 | 6,631 |
| 2023-08-29 | 129.00 | 129.00 | 126.00 | 129.00 | 129.00 | 1,847 |
| 2023-08-28 | 129.00 | 134.00 | 126.00 | 134.00 | 134.00 | 3,731 |
| 2023-08-24 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 973 |
| 2023-08-23 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 993 |
| 2023-08-22 | 131.00 | 135.00 | 131.00 | 135.00 | 135.00 | 516 |
| 2023-08-18 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 399 |
| 2023-08-17 | 135.00 | 135.00 | 131.00 | 131.00 | 131.00 | 182 |
| 2023-08-16 | 131.00 | 135.00 | 131.00 | 135.00 | 135.00 | 2,533 |
| 2023-08-15 | 133.00 | 135.00 | 129.00 | 129.00 | 129.00 | 3,328 |
| 2023-08-14 | 137.00 | 142.00 | 137.00 | 140.00 | 140.00 | 486 |
| 2023-08-11 | 138.00 | 138.00 | 133.00 | 133.00 | 133.00 | 884 |
| 2023-08-10 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | 746 |
| 2023-08-07 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 300 |
| 2023-08-03 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | 456 |
| 2023-08-01 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 150 |
| 2023-07-31 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | 1,000 |
| 2023-07-28 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 536 |
| 2023-07-27 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | 5,725 |
| 2023-07-26 | 138.00 | 142.00 | 131.00 | 142.00 | 142.00 | 3,053 |
| 2023-07-25 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 150 |
| 2023-07-21 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 544 |
| 2023-07-20 | 136.00 | 136.00 | 131.00 | 131.00 | 131.00 | 1,471 |
| 2023-07-10 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 3,581 |
| 2023-07-07 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1,890 |
| 2023-07-05 | 137.00 | 141.00 | 137.00 | 141.00 | 141.00 | 7,108 |
| 2023-07-04 | 133.00 | 139.00 | 133.00 | 139.00 | 139.00 | 3,903 |
| 2023-07-03 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | 1,438 |
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.