Coeli Private Equity historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-02 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 338 |
| 2022-12-01 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 375 |
| 2022-11-29 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | 412 |
| 2022-11-28 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | 1,814 |
| 2022-11-25 | 148.00 | 148.00 | 142.00 | 145.00 | 145.00 | 2,162 |
| 2022-11-24 | 148.00 | 148.00 | 145.00 | 145.00 | 145.00 | 539 |
| 2022-11-23 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 996 |
| 2022-11-22 | 142.00 | 148.00 | 142.00 | 148.00 | 148.00 | 866 |
| 2022-11-21 | 148.00 | 148.00 | 146.00 | 146.00 | 146.00 | 1,194 |
| 2022-11-18 | 152.00 | 156.00 | 150.00 | 156.00 | 156.00 | 2,270 |
| 2022-11-17 | 153.00 | 153.00 | 152.00 | 152.00 | 152.00 | 945 |
| 2022-11-16 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 3 |
| 2022-11-14 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 825 |
| 2022-11-11 | 151.00 | 156.00 | 151.00 | 156.00 | 156.00 | 5,040 |
| 2022-11-10 | 145.00 | 151.00 | 144.00 | 148.00 | 148.00 | 5,461 |
| 2022-11-08 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 340 |
| 2022-11-04 | 146.00 | 148.00 | 146.00 | 147.00 | 147.00 | 603 |
| 2022-11-03 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1,226 |
| 2022-10-31 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | 957 |
| 2022-10-28 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 701 |
| 2022-10-27 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 4,699 |
| 2022-10-26 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 3,494 |
| 2022-10-25 | 154.00 | 154.00 | 152.00 | 152.00 | 152.00 | 3,500 |
| 2022-10-24 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 1,700 |
| 2022-10-21 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 5,696 |
| 2022-10-20 | 147.00 | 151.00 | 147.00 | 151.00 | 151.00 | 181 |
| 2022-10-18 | 146.00 | 153.00 | 146.00 | 152.00 | 152.00 | 7,035 |
| 2022-10-17 | 150.00 | 150.00 | 147.00 | 147.00 | 147.00 | 1,944 |
| 2022-10-13 | 152.00 | 154.00 | 152.00 | 152.00 | 152.00 | 6,823 |
| 2022-10-12 | 152.00 | 153.00 | 152.00 | 153.00 | 153.00 | 1,030 |
| 2022-10-11 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 493 |
| 2022-10-10 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 3,744 |
| 2022-10-07 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 500 |
| 2022-10-05 | 158.00 | 158.00 | 156.00 | 156.00 | 156.00 | 715 |
| 2022-10-03 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 1,250 |
| 2022-09-30 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 1,300 |
| 2022-09-29 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 2,761 |
| 2022-09-27 | 158.00 | 160.00 | 158.00 | 158.00 | 158.00 | 2,119 |
| 2022-09-23 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 850 |
| 2022-09-22 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 981 |
| 2022-09-21 | 161.00 | 162.00 | 160.00 | 162.00 | 162.00 | 2,360 |
| 2022-09-20 | 159.00 | 163.00 | 159.00 | 163.00 | 163.00 | 337 |
| 2022-09-19 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 3,100 |
| 2022-09-16 | 160.00 | 160.00 | 159.00 | 159.00 | 159.00 | 4,371 |
| 2022-09-14 | 164.00 | 168.00 | 164.00 | 168.00 | 168.00 | 250 |
| 2022-09-13 | 160.00 | 163.00 | 160.00 | 163.00 | 163.00 | 2,860 |
| 2022-09-12 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 11,311 |
| 2022-09-09 | 160.00 | 162.00 | 160.00 | 160.00 | 160.00 | 9,729 |
| 2022-09-08 | 165.00 | 165.00 | 160.00 | 162.00 | 162.00 | 11,634 |
| 2022-09-07 | 164.00 | 170.00 | 162.00 | 170.00 | 170.00 | 9,730 |
| 2022-09-06 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 550 |
| 2022-09-05 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 297 |
| 2022-09-02 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 174 |
| 2022-09-01 | 163.00 | 164.00 | 162.00 | 162.00 | 162.00 | 9,790 |
| 2022-08-31 | 162.00 | 162.00 | 160.00 | 162.00 | 162.00 | 2,220 |
| 2022-08-29 | 160.00 | 162.00 | 160.00 | 162.00 | 162.00 | 1,340 |
| 2022-08-24 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 162 |
| 2022-08-23 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 11 |
| 2022-08-19 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1,890 |
| 2022-08-18 | 161.00 | 161.00 | 160.00 | 160.00 | 160.00 | 200 |
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.