Coeli Private Equity historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | 1,194 |
| 2025-12-04 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 927 |
| 2025-12-03 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | 308 |
| 2025-12-02 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 16,915 |
| 2025-12-01 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 6,753 |
| 2025-11-28 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1,044 |
| 2025-11-27 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 4,871 |
| 2025-11-26 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 895 |
| 2025-11-25 | 117.00 | 117.00 | 116.00 | 117.00 | 117.00 | 2,066 |
| 2025-11-24 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 73 |
| 2025-11-21 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 256 |
| 2025-11-20 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 17 |
| 2025-11-19 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 16,171 |
| 2025-11-18 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1,842 |
| 2025-11-17 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1 |
| 2025-11-14 | 118.00 | 120.00 | 117.00 | 120.00 | 120.00 | 3,300 |
| 2025-11-12 | 120.00 | 122.00 | 120.00 | 120.00 | 120.00 | 3,180 |
| 2025-11-11 | 121.00 | 122.00 | 120.00 | 122.00 | 122.00 | 12,139 |
| 2025-11-10 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | 549 |
| 2025-11-05 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 16,725 |
| 2025-11-04 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 2,702 |
| 2025-11-03 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | 2,800 |
| 2025-10-31 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | 927 |
| 2025-10-30 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 22,114 |
| 2025-10-29 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | 2,943 |
| 2025-10-28 | 121.00 | 121.00 | 120.00 | 121.00 | 121.00 | 1,820 |
| 2025-10-27 | 119.00 | 123.00 | 119.00 | 122.00 | 122.00 | 2,247 |
| 2025-10-24 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 7,890 |
| 2025-10-23 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 75 |
| 2025-10-22 | 121.00 | 121.00 | 118.00 | 121.00 | 121.00 | 28,463 |
| 2025-10-21 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | 1,806 |
| 2025-10-20 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | 2,843 |
| 2025-10-17 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 1,400 |
| 2025-10-16 | 121.00 | 124.00 | 121.00 | 121.00 | 121.00 | 6,950 |
| 2025-10-15 | 125.00 | 125.00 | 121.00 | 124.00 | 124.00 | 1,478 |
| 2025-10-14 | 119.00 | 124.00 | 119.00 | 124.00 | 124.00 | 6,500 |
| 2025-10-13 | 119.00 | 119.00 | 115.00 | 118.00 | 118.00 | 5,497 |
| 2025-10-10 | 118.00 | 119.00 | 118.00 | 118.00 | 118.00 | 12,088 |
| 2025-10-09 | 116.00 | 117.00 | 114.00 | 117.00 | 117.00 | 2,487 |
| 2025-10-08 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 5,138 |
| 2025-10-07 | 116.00 | 116.00 | 113.00 | 113.00 | 113.00 | 3,631 |
| 2025-10-06 | 116.00 | 119.00 | 116.00 | 117.00 | 117.00 | 2,231 |
| 2025-10-03 | 115.00 | 117.00 | 113.00 | 113.00 | 113.00 | 30,474 |
| 2025-10-02 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 3,089 |
| 2025-10-01 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | 416 |
| 2025-09-30 | 116.00 | 116.00 | 114.00 | 116.00 | 116.00 | 1,521 |
| 2025-09-29 | 114.00 | 115.00 | 111.00 | 115.00 | 115.00 | 5,237 |
| 2025-09-26 | 115.00 | 115.00 | 108.00 | 114.00 | 114.00 | 20,437 |
| 2025-09-25 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | 7,235 |
| 2025-09-24 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 2,371 |
| 2025-09-23 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 3,947 |
| 2025-09-22 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 9,451 |
| 2025-09-19 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 2,270 |
| 2025-09-18 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 12,111 |
| 2025-09-16 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 641 |
| 2025-09-12 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | 5,126 |
| 2025-09-11 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 37,603 |
| 2025-09-09 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 48 |
| 2025-09-08 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 340 |
| 2025-09-05 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 111 |
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.