Coeli Private Equity historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 375 |
| 2024-08-08 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 356 |
| 2024-08-06 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 385 |
| 2024-08-05 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 310 |
| 2024-08-02 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 450 |
| 2024-07-29 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1,090 |
| 2024-07-26 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 2,750 |
| 2024-07-25 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 4,808 |
| 2024-07-23 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 750 |
| 2024-07-16 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 352 |
| 2024-07-15 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 2,498 |
| 2024-07-12 | 103.00 | 107.00 | 103.00 | 107.00 | 107.00 | 695 |
| 2024-07-11 | 99.000 | 107.00 | 99.000 | 103.00 | 103.00 | 6,393 |
| 2024-07-10 | 99.500 | 99.500 | 99.000 | 99.000 | 99.000 | 1,164 |
| 2024-07-08 | 99.000 | 100.00 | 97.500 | 99.000 | 99.000 | 4,212 |
| 2024-07-05 | 104.00 | 104.00 | 98.000 | 99.000 | 99.000 | 19,618 |
| 2024-07-04 | 103.00 | 107.00 | 102.00 | 107.00 | 107.00 | 4,422 |
| 2024-07-03 | 111.00 | 111.00 | 103.00 | 106.00 | 106.00 | 7,521 |
| 2024-07-01 | 115.00 | 115.00 | 110.00 | 111.00 | 111.00 | 7,736 |
| 2024-06-28 | 112.00 | 113.00 | 110.00 | 113.00 | 113.00 | 2,912 |
| 2024-06-27 | 112.00 | 112.00 | 110.00 | 112.00 | 112.00 | 2,327 |
| 2024-06-26 | 114.00 | 114.00 | 105.00 | 112.00 | 112.00 | 10,538 |
| 2024-06-25 | 113.00 | 115.00 | 112.00 | 115.00 | 115.00 | 1,021 |
| 2024-06-24 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 550 |
| 2024-06-20 | 114.00 | 114.00 | 107.00 | 113.00 | 113.00 | 8,688 |
| 2024-06-19 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 750 |
| 2024-06-17 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 100 |
| 2024-06-14 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 4,932 |
| 2024-06-11 | 116.00 | 121.00 | 112.00 | 115.00 | 115.00 | 5,878 |
| 2024-06-10 | 114.00 | 120.00 | 114.00 | 120.00 | 120.00 | 6,228 |
| 2024-06-07 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | 1,765 |
| 2024-06-05 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 496 |
| 2024-06-04 | 113.00 | 117.00 | 113.00 | 117.00 | 117.00 | 1,000 |
| 2024-06-03 | 117.00 | 117.00 | 112.00 | 112.00 | 112.00 | 1,871 |
| 2024-05-31 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 3,188 |
| 2024-05-30 | 122.00 | 122.00 | 118.00 | 122.00 | 122.00 | 4,222 |
| 2024-05-29 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 600 |
| 2024-05-28 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 3,388 |
| 2024-05-27 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 330 |
| 2024-05-23 | 121.00 | 125.00 | 121.00 | 125.00 | 125.00 | 10,157 |
| 2024-05-22 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 795 |
| 2024-05-21 | 119.00 | 124.00 | 119.00 | 124.00 | 124.00 | 4,950 |
| 2024-05-20 | 123.00 | 125.00 | 118.00 | 125.00 | 125.00 | 9,585 |
| 2024-05-17 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 2,894 |
| 2024-05-16 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | 2,571 |
| 2024-05-15 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1,935 |
| 2024-05-14 | 123.00 | 123.00 | 118.00 | 123.00 | 123.00 | 5,717 |
| 2024-05-13 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | 5,084 |
| 2024-05-10 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | 8,482 |
| 2024-05-08 | 126.00 | 127.00 | 120.00 | 120.00 | 120.00 | 8,738 |
| 2024-05-07 | 122.00 | 125.00 | 122.00 | 125.00 | 125.00 | 329 |
| 2024-05-06 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 3,427 |
| 2024-05-03 | 126.00 | 126.00 | 114.00 | 120.00 | 120.00 | 23,065 |
| 2024-05-02 | 124.00 | 126.00 | 124.00 | 124.00 | 124.00 | 907 |
| 2024-04-30 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | 40 |
| 2024-04-26 | 125.00 | 126.00 | 112.00 | 120.00 | 120.00 | 3,835 |
| 2024-04-25 | 121.00 | 125.00 | 121.00 | 125.00 | 125.00 | 2,266 |
| 2024-04-23 | 124.00 | 126.00 | 124.00 | 125.00 | 125.00 | 6,800 |
| 2024-04-22 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1,323 |
| 2024-04-19 | 117.00 | 117.00 | 110.00 | 117.00 | 117.00 | 2,433 |
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.