Coeli Private Equity historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 100 |
| 2022-04-04 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 4,081 |
| 2022-04-01 | 180.00 | 181.00 | 180.00 | 181.00 | 181.00 | 480 |
| 2022-03-31 | 180.00 | 183.00 | 180.00 | 183.00 | 183.00 | 450 |
| 2022-03-30 | 182.00 | 182.00 | 175.00 | 175.00 | 175.00 | 4,000 |
| 2022-03-28 | 180.00 | 187.00 | 180.00 | 187.00 | 187.00 | 32 |
| 2022-03-25 | 182.00 | 187.00 | 175.00 | 187.00 | 187.00 | 2,989 |
| 2022-03-24 | 184.00 | 187.00 | 184.00 | 187.00 | 187.00 | 272 |
| 2022-03-23 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 125 |
| 2022-03-22 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 6,022 |
| 2022-03-21 | 182.00 | 182.00 | 177.00 | 177.00 | 177.00 | 310 |
| 2022-03-18 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 8,115 |
| 2022-03-17 | 182.00 | 182.00 | 175.00 | 177.00 | 177.00 | 3,666 |
| 2022-03-16 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 500 |
| 2022-03-15 | 179.00 | 179.00 | 175.00 | 175.00 | 175.00 | 7,700 |
| 2022-03-14 | 169.00 | 180.00 | 169.00 | 180.00 | 180.00 | 1,452 |
| 2022-03-11 | 184.00 | 184.00 | 167.00 | 175.00 | 175.00 | 17,951 |
| 2022-03-10 | 167.00 | 170.00 | 167.00 | 170.00 | 170.00 | 3,875 |
| 2022-03-09 | 166.00 | 168.00 | 163.00 | 163.00 | 163.00 | 4,175 |
| 2022-03-08 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 2,120 |
| 2022-03-07 | 166.00 | 166.00 | 165.00 | 165.00 | 165.00 | 38,492 |
| 2022-03-04 | 166.00 | 171.00 | 165.00 | 166.00 | 166.00 | 23,500 |
| 2022-03-03 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 693 |
| 2022-03-02 | 164.00 | 168.00 | 163.00 | 168.00 | 168.00 | 5,639 |
| 2022-03-01 | 168.00 | 168.00 | 163.00 | 163.00 | 163.00 | 7,409 |
| 2022-02-28 | 163.00 | 168.00 | 163.00 | 168.00 | 168.00 | 2,910 |
| 2022-02-25 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 3,200 |
| 2022-02-24 | 159.00 | 165.00 | 158.00 | 165.00 | 165.00 | 3,421 |
| 2022-02-23 | 165.00 | 168.00 | 165.00 | 168.00 | 168.00 | 400 |
| 2022-02-22 | 171.00 | 177.00 | 153.00 | 158.00 | 158.00 | 38,270 |
| 2022-02-21 | 177.00 | 177.00 | 170.00 | 172.00 | 172.00 | 7,322 |
| 2022-02-18 | 170.00 | 175.00 | 170.00 | 175.00 | 175.00 | 405 |
| 2022-02-17 | 174.00 | 174.00 | 168.00 | 170.00 | 170.00 | 224 |
| 2022-02-16 | 173.00 | 174.00 | 170.00 | 174.00 | 174.00 | 7,659 |
| 2022-02-15 | 168.00 | 180.00 | 159.00 | 180.00 | 180.00 | 8,017 |
| 2022-02-14 | 178.00 | 178.00 | 167.00 | 169.00 | 169.00 | 4,907 |
| 2022-02-10 | 175.00 | 177.00 | 174.00 | 177.00 | 177.00 | 4,720 |
| 2022-02-09 | 179.00 | 179.00 | 175.00 | 175.00 | 175.00 | 2,550 |
| 2022-02-08 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 1,100 |
| 2022-02-07 | 177.00 | 180.00 | 168.00 | 175.00 | 175.00 | 1,662 |
| 2022-02-04 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 2 |
| 2022-02-03 | 180.00 | 180.00 | 176.00 | 176.00 | 176.00 | 1,290 |
| 2022-02-02 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 2,705 |
| 2022-02-01 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 2 |
| 2022-01-28 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 3 |
| 2022-01-25 | 179.00 | 182.00 | 178.00 | 182.00 | 182.00 | 11,680 |
| 2022-01-24 | 182.00 | 182.00 | 175.00 | 175.00 | 175.00 | 19,674 |
| 2022-01-21 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1,833 |
| 2022-01-20 | 182.00 | 182.00 | 176.00 | 179.00 | 179.00 | 1,290 |
| 2022-01-19 | 178.00 | 181.00 | 178.00 | 181.00 | 181.00 | 3,431 |
| 2022-01-18 | 181.00 | 181.00 | 176.00 | 176.00 | 176.00 | 4,091 |
| 2022-01-17 | 178.00 | 185.00 | 177.00 | 185.00 | 185.00 | 2,715 |
| 2022-01-14 | 180.00 | 185.00 | 176.00 | 185.00 | 185.00 | 19,616 |
| 2022-01-13 | 182.00 | 182.00 | 180.00 | 180.00 | 180.00 | 2,093 |
| 2022-01-12 | 180.00 | 182.00 | 180.00 | 182.00 | 182.00 | 336 |
| 2022-01-11 | 184.00 | 184.00 | 179.00 | 181.00 | 181.00 | 5,699 |
| 2022-01-10 | 181.00 | 181.00 | 180.00 | 180.00 | 180.00 | 746 |
| 2022-01-07 | 184.00 | 188.00 | 180.00 | 188.00 | 188.00 | 5,013 |
| 2022-01-05 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 4,005 |
| 2022-01-04 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 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.