Coeli Private Equity historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-13 | 139.00 | 139.00 | 138.00 | 139.00 | 139.00 | 7,239 |
| 2023-03-10 | 138.00 | 140.00 | 137.00 | 139.00 | 139.00 | 1,879 |
| 2023-03-09 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 146 |
| 2023-03-07 | 136.00 | 140.00 | 134.00 | 140.00 | 140.00 | 13,924 |
| 2023-03-06 | 137.00 | 139.00 | 137.00 | 139.00 | 139.00 | 2,450 |
| 2023-03-03 | 132.00 | 139.00 | 131.00 | 132.00 | 132.00 | 2,665 |
| 2023-03-01 | 139.00 | 139.00 | 131.00 | 131.00 | 131.00 | 6,240 |
| 2023-02-28 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 1,236 |
| 2023-02-27 | 138.00 | 139.00 | 138.00 | 139.00 | 139.00 | 6,270 |
| 2023-02-24 | 135.00 | 140.00 | 135.00 | 139.00 | 139.00 | 1,276 |
| 2023-02-22 | 121.00 | 140.00 | 118.00 | 140.00 | 140.00 | 5,276 |
| 2023-02-21 | 135.00 | 135.00 | 125.00 | 125.00 | 125.00 | 8,258 |
| 2023-02-17 | 137.00 | 137.00 | 125.00 | 131.00 | 131.00 | 13,727 |
| 2023-02-16 | 140.00 | 141.00 | 138.00 | 138.00 | 138.00 | 5,445 |
| 2023-02-14 | 137.00 | 142.00 | 136.00 | 141.00 | 141.00 | 7,385 |
| 2023-02-13 | 140.00 | 140.00 | 136.00 | 136.00 | 136.00 | 11,930 |
| 2023-02-10 | 146.00 | 148.00 | 141.00 | 141.00 | 141.00 | 7,579 |
| 2023-02-09 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 2,267 |
| 2023-02-08 | 142.00 | 145.00 | 142.00 | 145.00 | 145.00 | 3,891 |
| 2023-02-07 | 144.00 | 144.00 | 142.00 | 144.00 | 144.00 | 2,015 |
| 2023-02-06 | 144.00 | 144.00 | 140.00 | 140.00 | 140.00 | 4,127 |
| 2023-02-03 | 143.00 | 143.00 | 135.00 | 135.00 | 135.00 | 3,393 |
| 2023-02-02 | 140.00 | 143.00 | 140.00 | 143.00 | 143.00 | 2,830 |
| 2023-02-01 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | 4,359 |
| 2023-01-31 | 142.00 | 144.00 | 142.00 | 144.00 | 144.00 | 3,277 |
| 2023-01-30 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 1,044 |
| 2023-01-26 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 100 |
| 2023-01-25 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | 2,317 |
| 2023-01-24 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | 1,147 |
| 2023-01-23 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 100 |
| 2023-01-19 | 139.00 | 139.00 | 136.00 | 136.00 | 136.00 | 3,000 |
| 2023-01-18 | 143.00 | 144.00 | 136.00 | 144.00 | 144.00 | 8,732 |
| 2023-01-17 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 308 |
| 2023-01-16 | 138.00 | 138.00 | 135.00 | 138.00 | 138.00 | 4,611 |
| 2023-01-13 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 127 |
| 2023-01-12 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 4,273 |
| 2023-01-11 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 5,079 |
| 2023-01-10 | 140.00 | 140.00 | 136.00 | 140.00 | 140.00 | 6,037 |
| 2023-01-09 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | 4,499 |
| 2023-01-05 | 137.00 | 138.00 | 135.00 | 135.00 | 135.00 | 2,676 |
| 2023-01-04 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 1,701 |
| 2023-01-02 | 134.00 | 134.00 | 132.00 | 134.00 | 134.00 | 427 |
| 2022-12-30 | 139.00 | 139.00 | 134.00 | 134.00 | 134.00 | 2,647 |
| 2022-12-28 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 375 |
| 2022-12-27 | 137.00 | 139.00 | 137.00 | 139.00 | 139.00 | 421 |
| 2022-12-23 | 138.00 | 139.00 | 138.00 | 139.00 | 139.00 | 1,125 |
| 2022-12-22 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 2,183 |
| 2022-12-21 | 139.00 | 140.00 | 138.00 | 138.00 | 138.00 | 8,129 |
| 2022-12-20 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 342 |
| 2022-12-19 | 136.00 | 140.00 | 136.00 | 139.00 | 139.00 | 2,435 |
| 2022-12-16 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 314 |
| 2022-12-15 | 134.00 | 135.00 | 133.00 | 135.00 | 135.00 | 2,101 |
| 2022-12-14 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 500 |
| 2022-12-13 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 539 |
| 2022-12-12 | 137.00 | 140.00 | 137.00 | 140.00 | 140.00 | 4,832 |
| 2022-12-09 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 200 |
| 2022-12-08 | 145.00 | 145.00 | 140.00 | 141.00 | 141.00 | 1,989 |
| 2022-12-07 | 143.00 | 145.00 | 143.00 | 145.00 | 145.00 | 1,477 |
| 2022-12-06 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 80 |
| 2022-12-05 | 143.00 | 146.00 | 138.00 | 142.00 | 142.00 | 2,092 |
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.