Coeli Private Equity historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 95.000 | 95.000 | 91.000 | 91.000 | 91.000 | 7,486 |
| 2024-11-18 | 94.000 | 94.000 | 93.500 | 93.500 | 93.500 | 300 |
| 2024-11-12 | 94.500 | 95.000 | 94.500 | 95.000 | 95.000 | 676 |
| 2024-11-11 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 1,911 |
| 2024-11-08 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 230 |
| 2024-11-07 | 92.500 | 95.000 | 92.000 | 94.000 | 94.000 | 9,971 |
| 2024-11-06 | 95.000 | 95.000 | 93.000 | 93.000 | 93.000 | 559 |
| 2024-11-05 | 95.000 | 95.000 | 94.500 | 94.500 | 94.500 | 724 |
| 2024-11-04 | 96.500 | 96.500 | 96.500 | 96.500 | 96.500 | 549 |
| 2024-11-01 | 96.500 | 96.500 | 96.500 | 96.500 | 96.500 | 300 |
| 2024-10-31 | 97.000 | 98.000 | 97.000 | 98.000 | 98.000 | 1,440 |
| 2024-10-30 | 98.000 | 98.000 | 97.000 | 98.000 | 98.000 | 5,954 |
| 2024-10-29 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 58 |
| 2024-10-28 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 88 |
| 2024-10-25 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 5,264 |
| 2024-10-24 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 3,047 |
| 2024-10-23 | 97.500 | 98.000 | 97.500 | 97.500 | 97.500 | 1,376 |
| 2024-10-22 | 96.500 | 98.000 | 96.500 | 98.000 | 98.000 | 1,150 |
| 2024-10-21 | 94.000 | 95.000 | 94.000 | 95.000 | 95.000 | 957 |
| 2024-10-17 | 94.000 | 95.000 | 94.000 | 95.000 | 95.000 | 358 |
| 2024-10-16 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 1,145 |
| 2024-10-15 | 97.500 | 98.000 | 95.000 | 95.000 | 95.000 | 1,451 |
| 2024-10-14 | 98.000 | 98.000 | 94.000 | 94.000 | 94.000 | 2,178 |
| 2024-10-11 | 99.000 | 99.000 | 97.000 | 97.000 | 97.000 | 3,945 |
| 2024-10-10 | 100.00 | 100.00 | 97.000 | 97.000 | 97.000 | 5,895 |
| 2024-10-09 | 96.000 | 96.500 | 94.000 | 96.500 | 96.500 | 3,584 |
| 2024-10-07 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 1,000 |
| 2024-10-04 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 600 |
| 2024-10-03 | 94.000 | 97.000 | 94.000 | 97.000 | 97.000 | 4,813 |
| 2024-10-02 | 98.000 | 98.000 | 93.000 | 93.000 | 93.000 | 27,866 |
| 2024-10-01 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 4,574 |
| 2024-09-30 | 98.000 | 100.00 | 98.000 | 98.500 | 98.500 | 1,044 |
| 2024-09-27 | 98.500 | 100.00 | 98.000 | 100.00 | 100.00 | 1,397 |
| 2024-09-26 | 100.00 | 100.00 | 98.500 | 98.500 | 98.500 | 1,680 |
| 2024-09-25 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 563 |
| 2024-09-24 | 98.000 | 100.00 | 98.000 | 100.00 | 100.00 | 4,967 |
| 2024-09-23 | 98.000 | 98.500 | 98.000 | 98.000 | 98.000 | 681 |
| 2024-09-20 | 97.500 | 97.500 | 97.000 | 97.000 | 97.000 | 100 |
| 2024-09-19 | 99.000 | 100.00 | 97.000 | 100.00 | 100.00 | 4,275 |
| 2024-09-17 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 150 |
| 2024-09-16 | 100.00 | 100.00 | 98.500 | 100.00 | 100.00 | 803 |
| 2024-09-13 | 100.00 | 100.00 | 97.500 | 98.000 | 98.000 | 2,496 |
| 2024-09-12 | 105.00 | 105.00 | 95.000 | 100.00 | 100.00 | 11,097 |
| 2024-09-11 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 11,988 |
| 2024-09-10 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 417 |
| 2024-09-09 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 50 |
| 2024-09-04 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 160 |
| 2024-09-03 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | 2,644 |
| 2024-09-02 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | 577 |
| 2024-08-30 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 2,067 |
| 2024-08-29 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | 802 |
| 2024-08-28 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 180 |
| 2024-08-27 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1,794 |
| 2024-08-26 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 243 |
| 2024-08-23 | 106.00 | 109.00 | 106.00 | 107.00 | 107.00 | 492 |
| 2024-08-19 | 108.00 | 108.00 | 95.000 | 107.00 | 107.00 | 1,427 |
| 2024-08-16 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1,370 |
| 2024-08-15 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 125 |
| 2024-08-13 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | 255 |
| 2024-08-12 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 841 |
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.