Coeli Private Equity historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-17 | 126.00 | 128.00 | 126.00 | 127.00 | 127.00 | 1,174 |
| 2026-03-16 | 127.00 | 128.00 | 126.00 | 128.00 | 128.00 | 1,101 |
| 2026-03-12 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 695 |
| 2026-03-11 | 127.00 | 128.00 | 127.00 | 128.00 | 128.00 | 454 |
| 2026-03-10 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | 655 |
| 2026-03-09 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | 840 |
| 2026-03-06 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 58 |
| 2026-03-05 | 128.00 | 128.00 | 125.00 | 128.00 | 128.00 | 3,676 |
| 2026-03-04 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 770 |
| 2026-03-03 | 127.00 | 128.00 | 125.00 | 125.00 | 125.00 | 3,621 |
| 2026-03-02 | 128.00 | 129.00 | 127.00 | 129.00 | 129.00 | 1,983 |
| 2026-02-26 | 127.00 | 129.00 | 127.00 | 129.00 | 129.00 | 2,213 |
| 2026-02-25 | 127.00 | 128.00 | 127.00 | 128.00 | 128.00 | 3,438 |
| 2026-02-24 | 128.00 | 128.00 | 127.00 | 128.00 | 128.00 | 1,110 |
| 2026-02-23 | 128.00 | 128.00 | 127.00 | 128.00 | 128.00 | 1,448 |
| 2026-02-20 | 127.00 | 128.00 | 127.00 | 127.00 | 127.00 | 1,921 |
| 2026-02-19 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 2,284 |
| 2026-02-18 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 4,060 |
| 2026-02-17 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 600 |
| 2026-02-16 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | 2,659 |
| 2026-02-13 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | 4,431 |
| 2026-02-12 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 1,343 |
| 2026-02-10 | 126.00 | 128.00 | 125.00 | 128.00 | 128.00 | 4,076 |
| 2026-02-09 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | 3,584 |
| 2026-02-06 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 3,501 |
| 2026-02-05 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | 2,945 |
| 2026-02-04 | 125.00 | 128.00 | 125.00 | 128.00 | 128.00 | 5,805 |
| 2026-02-03 | 125.00 | 128.00 | 125.00 | 128.00 | 128.00 | 3,689 |
| 2026-02-02 | 130.00 | 130.00 | 124.00 | 130.00 | 130.00 | 10,763 |
| 2026-01-30 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 785 |
| 2026-01-29 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 825 |
| 2026-01-26 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 38 |
| 2026-01-23 | 125.00 | 130.00 | 125.00 | 130.00 | 130.00 | 2,447 |
| 2026-01-22 | 123.00 | 125.00 | 123.00 | 124.00 | 124.00 | 2,533 |
| 2026-01-21 | 120.00 | 124.00 | 120.00 | 122.00 | 122.00 | 9,131 |
| 2026-01-19 | 120.00 | 122.00 | 120.00 | 121.00 | 121.00 | 1,755 |
| 2026-01-16 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 850 |
| 2026-01-15 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 16,408 |
| 2026-01-14 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 420 |
| 2026-01-13 | 122.00 | 122.00 | 121.00 | 122.00 | 122.00 | 974 |
| 2026-01-12 | 121.00 | 125.00 | 121.00 | 123.00 | 123.00 | 4,771 |
| 2026-01-09 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | 316 |
| 2026-01-08 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | 1,337 |
| 2026-01-07 | 121.00 | 122.00 | 120.00 | 122.00 | 122.00 | 3,759 |
| 2026-01-05 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | 117 |
| 2025-12-30 | 121.00 | 122.00 | 121.00 | 122.00 | 122.00 | 1,316 |
| 2025-12-29 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 641 |
| 2025-12-23 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 8,686 |
| 2025-12-22 | 121.00 | 122.00 | 120.00 | 121.00 | 121.00 | 2,184 |
| 2025-12-19 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 10,365 |
| 2025-12-18 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 3,460 |
| 2025-12-17 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 7,911 |
| 2025-12-16 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 11,553 |
| 2025-12-15 | 121.00 | 121.00 | 114.00 | 120.00 | 120.00 | 15,572 |
| 2025-12-12 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 481 |
| 2025-12-11 | 121.00 | 122.00 | 120.00 | 120.00 | 120.00 | 9,180 |
| 2025-12-10 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 150 |
| 2025-12-09 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 5,579 |
| 2025-12-08 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 529 |
| 2025-12-05 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | 1,194 |
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.