Coeli Private Equity historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 101.00 | 105.00 | 98.500 | 99.500 | 99.500 | 9,585 |
| 2026-10-16 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | 964 |
| 2026-10-14 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1,269 |
| 2026-10-12 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 47 |
| 2026-10-09 | 107.00 | 110.00 | 107.00 | 108.00 | 108.00 | 5,165 |
| 2026-10-07 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 600 |
| 2026-10-06 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1,900 |
| 2026-10-05 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 1,777 |
| 2026-10-01 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1,279 |
| 2026-09-29 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 1,261 |
| 2026-09-28 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1,168 |
| 2026-09-25 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1,256 |
| 2026-09-23 | 111.00 | 111.00 | 105.00 | 108.00 | 108.00 | 10,670 |
| 2026-09-22 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 16,979 |
| 2026-09-21 | 114.00 | 114.00 | 113.00 | 114.00 | 114.00 | 11,787 |
| 2026-09-18 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 1,345 |
| 2026-09-17 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 5,077 |
| 2026-09-16 | 109.00 | 114.00 | 109.00 | 110.00 | 110.00 | 24,141 |
| 2026-09-15 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 5,176 |
| 2026-09-14 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 5,678 |
| 2026-09-11 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 549 |
| 2026-09-08 | 106.00 | 109.00 | 106.00 | 109.00 | 109.00 | 1,458 |
| 2026-09-03 | 106.00 | 109.00 | 106.00 | 106.00 | 106.00 | 4,313 |
| 2026-09-02 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 1,941 |
| 2026-09-01 | 111.00 | 111.00 | 107.00 | 109.00 | 109.00 | 1,747 |
| 2026-08-31 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 623 |
| 2026-08-28 | 111.00 | 112.00 | 108.00 | 108.00 | 108.00 | 4,113 |
| 2026-08-27 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | 6,186 |
| 2026-08-26 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 1,055 |
| 2026-08-25 | 109.00 | 110.00 | 107.00 | 107.00 | 107.00 | 7,936 |
| 2026-08-24 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | 2,943 |
| 2026-08-21 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 710 |
| 2026-08-19 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 1,085 |
| 2026-08-18 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 813 |
| 2026-08-17 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 951 |
| 2026-08-14 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 38 |
| 2026-08-11 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 3,549 |
| 2026-08-10 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 380 |
| 2026-08-07 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 717 |
| 2026-08-05 | 108.00 | 114.00 | 108.00 | 112.00 | 112.00 | 8,267 |
| 2026-08-04 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 500 |
| 2026-08-03 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1,850 |
| 2026-07-31 | 108.00 | 112.00 | 108.00 | 112.00 | 112.00 | 27 |
| 2026-07-30 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 745 |
| 2026-07-29 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | 2,922 |
| 2026-07-28 | 108.00 | 113.00 | 108.00 | 109.00 | 109.00 | 3,649 |
| 2026-07-27 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | 8,066 |
| 2026-07-24 | 107.00 | 112.00 | 107.00 | 112.00 | 112.00 | 15,083 |
| 2026-07-23 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 8,600 |
| 2026-07-22 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 491 |
| 2026-07-21 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 727 |
| 2026-07-20 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 713 |
| 2026-07-17 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 572 |
| 2026-07-15 | 107.00 | 109.00 | 107.00 | 107.00 | 107.00 | 4,824 |
| 2026-07-10 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 1,273 |
| 2026-07-09 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1,068 |
| 2026-07-07 | 109.00 | 110.00 | 106.00 | 109.00 | 109.00 | 2,552 |
| 2026-07-06 | 114.00 | 114.00 | 108.00 | 110.00 | 110.00 | 3,945 |
| 2026-07-03 | 115.00 | 115.00 | 110.00 | 115.00 | 115.00 | 3,100 |
| 2026-07-02 | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | 3,218 |
Page 1 of 18 · 1,069 trading daysOlder →
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.