Coeli Private Equity historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 1 |
| 2022-08-11 | 163.00 | 163.00 | 160.00 | 160.00 | 160.00 | 715 |
| 2022-08-10 | 163.00 | 163.00 | 160.00 | 160.00 | 160.00 | 580 |
| 2022-08-02 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 275 |
| 2022-07-28 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 7,410 |
| 2022-07-25 | 161.00 | 161.00 | 160.00 | 160.00 | 160.00 | 2,210 |
| 2022-07-13 | 155.00 | 164.00 | 155.00 | 160.00 | 160.00 | 4,454 |
| 2022-07-12 | 158.00 | 158.00 | 150.00 | 157.00 | 157.00 | 2,033 |
| 2022-07-11 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 6 |
| 2022-07-08 | 160.00 | 161.00 | 160.00 | 161.00 | 161.00 | 3,209 |
| 2022-07-07 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 692 |
| 2022-07-05 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 783 |
| 2022-07-04 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | 6,311 |
| 2022-07-01 | 164.00 | 164.00 | 160.00 | 160.00 | 160.00 | 2,474 |
| 2022-06-30 | 162.00 | 164.00 | 162.00 | 164.00 | 164.00 | 450 |
| 2022-06-28 | 160.00 | 162.00 | 160.00 | 162.00 | 162.00 | 190 |
| 2022-06-21 | 162.00 | 165.00 | 162.00 | 165.00 | 165.00 | 4,624 |
| 2022-06-20 | 163.00 | 163.00 | 162.00 | 163.00 | 163.00 | 1,950 |
| 2022-06-17 | 160.00 | 164.00 | 160.00 | 160.00 | 160.00 | 4,464 |
| 2022-06-16 | 163.00 | 165.00 | 160.00 | 165.00 | 165.00 | 316 |
| 2022-06-14 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 700 |
| 2022-06-13 | 164.00 | 165.00 | 164.00 | 165.00 | 165.00 | 7,872 |
| 2022-06-10 | 171.00 | 172.00 | 164.00 | 164.00 | 164.00 | 1,890 |
| 2022-06-09 | 168.00 | 171.00 | 163.00 | 163.00 | 163.00 | 6,900 |
| 2022-06-08 | 170.00 | 174.00 | 170.00 | 170.00 | 170.00 | 2,810 |
| 2022-06-07 | 173.00 | 173.00 | 168.00 | 170.00 | 170.00 | 12,564 |
| 2022-06-03 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 1,219 |
| 2022-06-02 | 171.00 | 175.00 | 166.00 | 175.00 | 175.00 | 2,228 |
| 2022-06-01 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 10,178 |
| 2022-05-30 | 179.00 | 180.00 | 179.00 | 180.00 | 180.00 | 1,498 |
| 2022-05-27 | 179.00 | 180.00 | 170.00 | 176.00 | 176.00 | 20,627 |
| 2022-05-25 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 906 |
| 2022-05-24 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 1,037 |
| 2022-05-23 | 177.00 | 179.00 | 173.00 | 175.00 | 175.00 | 12,946 |
| 2022-05-19 | 177.00 | 178.00 | 177.00 | 178.00 | 178.00 | 2,734 |
| 2022-05-18 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 1,664 |
| 2022-05-17 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 586 |
| 2022-05-16 | 180.00 | 180.00 | 177.00 | 177.00 | 177.00 | 11,468 |
| 2022-05-13 | 179.00 | 180.00 | 179.00 | 180.00 | 180.00 | 4,446 |
| 2022-05-12 | 179.00 | 180.00 | 179.00 | 180.00 | 180.00 | 2,615 |
| 2022-05-10 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 945 |
| 2022-05-09 | 185.00 | 185.00 | 178.00 | 178.00 | 178.00 | 1,441 |
| 2022-05-06 | 182.00 | 182.00 | 178.00 | 178.00 | 178.00 | 1,512 |
| 2022-05-05 | 186.00 | 186.00 | 182.00 | 182.00 | 182.00 | 7,560 |
| 2022-05-04 | 187.00 | 188.00 | 186.00 | 186.00 | 186.00 | 2,412 |
| 2022-05-03 | 182.00 | 185.00 | 180.00 | 185.00 | 185.00 | 5,574 |
| 2022-05-02 | 182.00 | 185.00 | 182.00 | 185.00 | 185.00 | 400 |
| 2022-04-29 | 182.00 | 182.00 | 180.00 | 180.00 | 180.00 | 5,700 |
| 2022-04-28 | 186.00 | 186.00 | 182.00 | 182.00 | 182.00 | 4,962 |
| 2022-04-27 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 50 |
| 2022-04-22 | 186.00 | 186.00 | 184.00 | 184.00 | 184.00 | 1,859 |
| 2022-04-21 | 186.00 | 186.00 | 184.00 | 184.00 | 184.00 | 1,637 |
| 2022-04-19 | 186.00 | 186.00 | 180.00 | 186.00 | 186.00 | 2,292 |
| 2022-04-14 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 557 |
| 2022-04-13 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 181 |
| 2022-04-12 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 144 |
| 2022-04-11 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 5,910 |
| 2022-04-08 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 19,469 |
| 2022-04-07 | 181.00 | 185.00 | 181.00 | 182.00 | 182.00 | 10,540 |
| 2022-04-06 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 3,828 |
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.