Coeli Private Equity historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | 1,438 |
| 2023-06-30 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 2,077 |
| 2023-06-29 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 6,364 |
| 2023-06-27 | 136.00 | 139.00 | 136.00 | 139.00 | 139.00 | 1,079 |
| 2023-06-26 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 500 |
| 2023-06-22 | 130.00 | 139.00 | 130.00 | 138.00 | 138.00 | 2,178 |
| 2023-06-21 | 138.00 | 138.00 | 126.00 | 130.00 | 130.00 | 3,024 |
| 2023-06-20 | 136.00 | 139.00 | 136.00 | 139.00 | 139.00 | 287 |
| 2023-06-19 | 131.00 | 139.00 | 131.00 | 139.00 | 139.00 | 247 |
| 2023-06-16 | 129.00 | 131.00 | 129.00 | 131.00 | 131.00 | 454 |
| 2023-06-15 | 135.00 | 135.00 | 120.00 | 120.00 | 120.00 | 6,792 |
| 2023-06-14 | 131.00 | 139.00 | 131.00 | 139.00 | 139.00 | 2,060 |
| 2023-06-13 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 27 |
| 2023-06-12 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 75 |
| 2023-06-09 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 3,360 |
| 2023-06-08 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 400 |
| 2023-06-05 | 130.00 | 134.00 | 128.00 | 134.00 | 134.00 | 986 |
| 2023-06-02 | 130.00 | 133.00 | 124.00 | 133.00 | 133.00 | 5,304 |
| 2023-06-01 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 415 |
| 2023-05-31 | 130.00 | 135.00 | 128.00 | 128.00 | 128.00 | 1,120 |
| 2023-05-30 | 128.00 | 130.00 | 125.00 | 130.00 | 130.00 | 661 |
| 2023-05-29 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | 300 |
| 2023-05-26 | 131.00 | 135.00 | 131.00 | 135.00 | 135.00 | 790 |
| 2023-05-25 | 132.00 | 135.00 | 132.00 | 135.00 | 135.00 | 2,070 |
| 2023-05-24 | 133.00 | 135.00 | 129.00 | 129.00 | 129.00 | 2,379 |
| 2023-05-23 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 620 |
| 2023-05-22 | 124.00 | 134.00 | 120.00 | 134.00 | 134.00 | 6,510 |
| 2023-05-19 | 125.00 | 129.00 | 125.00 | 129.00 | 129.00 | 1,443 |
| 2023-05-16 | 133.00 | 133.00 | 131.00 | 131.00 | 131.00 | 2,043 |
| 2023-05-15 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | 2,164 |
| 2023-05-12 | 139.00 | 139.00 | 137.00 | 137.00 | 137.00 | 1,533 |
| 2023-05-11 | 139.00 | 140.00 | 139.00 | 139.00 | 139.00 | 853 |
| 2023-05-08 | 136.00 | 139.00 | 136.00 | 139.00 | 139.00 | 4,833 |
| 2023-05-04 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 1,661 |
| 2023-05-02 | 140.00 | 140.00 | 130.00 | 136.00 | 136.00 | 3,658 |
| 2023-04-28 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | 7,344 |
| 2023-04-27 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 88 |
| 2023-04-26 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 335 |
| 2023-04-25 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | 7,910 |
| 2023-04-24 | 147.00 | 148.00 | 147.00 | 148.00 | 148.00 | 1,800 |
| 2023-04-21 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | 3,000 |
| 2023-04-20 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 62 |
| 2023-04-19 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 290 |
| 2023-04-18 | 146.00 | 147.00 | 143.00 | 147.00 | 147.00 | 8,736 |
| 2023-04-17 | 152.00 | 152.00 | 148.00 | 148.00 | 148.00 | 4,045 |
| 2023-04-12 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 305 |
| 2023-04-11 | 149.00 | 149.00 | 146.00 | 146.00 | 146.00 | 7,392 |
| 2023-04-06 | 146.00 | 148.00 | 146.00 | 148.00 | 148.00 | 2,483 |
| 2023-04-04 | 146.00 | 146.00 | 144.00 | 146.00 | 146.00 | 1,995 |
| 2023-03-31 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 1,645 |
| 2023-03-30 | 148.00 | 148.00 | 147.00 | 148.00 | 148.00 | 1,028 |
| 2023-03-29 | 143.00 | 145.00 | 143.00 | 143.00 | 143.00 | 2,253 |
| 2023-03-28 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 7,000 |
| 2023-03-27 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 1,218 |
| 2023-03-22 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 3,750 |
| 2023-03-21 | 145.00 | 148.00 | 144.00 | 148.00 | 148.00 | 5,384 |
| 2023-03-20 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 1 |
| 2023-03-17 | 140.00 | 148.00 | 135.00 | 143.00 | 143.00 | 14,800 |
| 2023-03-16 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 733 |
| 2023-03-15 | 139.00 | 141.00 | 138.00 | 141.00 | 141.00 | 8,375 |
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.