Coeli Private Equity historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-03 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 2,743 |
| 2025-09-02 | 110.00 | 110.00 | 107.00 | 109.00 | 109.00 | 2,110 |
| 2025-09-01 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 2,169 |
| 2025-08-29 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 1,733 |
| 2025-08-28 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | 4,031 |
| 2025-08-27 | 110.00 | 111.00 | 105.00 | 110.00 | 110.00 | 69,336 |
| 2025-08-26 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 235 |
| 2025-08-25 | 110.00 | 111.00 | 110.00 | 110.00 | 110.00 | 28,418 |
| 2025-08-22 | 106.00 | 110.00 | 106.00 | 110.00 | 110.00 | 7,117 |
| 2025-08-19 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | 1,434 |
| 2025-08-18 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | 1,080 |
| 2025-08-14 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 782 |
| 2025-08-13 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 30 |
| 2025-08-12 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | 2,356 |
| 2025-08-11 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | 4,704 |
| 2025-08-08 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | 3,349 |
| 2025-08-06 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | 775 |
| 2025-08-05 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 186 |
| 2025-08-01 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 16 |
| 2025-07-31 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | 5,878 |
| 2025-07-30 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | 2,245 |
| 2025-07-28 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | 2,000 |
| 2025-07-25 | 112.00 | 114.00 | 110.00 | 114.00 | 114.00 | 1,495 |
| 2025-07-23 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | 3,790 |
| 2025-07-22 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 50 |
| 2025-07-21 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 517 |
| 2025-07-16 | 105.00 | 115.00 | 105.00 | 112.00 | 112.00 | 22,645 |
| 2025-07-15 | 105.00 | 109.00 | 105.00 | 105.00 | 105.00 | 17,915 |
| 2025-07-14 | 110.00 | 110.00 | 104.00 | 104.00 | 104.00 | 11,661 |
| 2025-07-11 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 945 |
| 2025-07-10 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 86 |
| 2025-07-09 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 346 |
| 2025-07-08 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 4,146 |
| 2025-07-07 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | 4,972 |
| 2025-07-04 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | 2,647 |
| 2025-07-03 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 2,270 |
| 2025-07-02 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | 1,150 |
| 2025-07-01 | 112.00 | 115.00 | 110.00 | 115.00 | 115.00 | 5,052 |
| 2025-06-30 | 110.00 | 115.00 | 110.00 | 115.00 | 115.00 | 6,198 |
| 2025-06-27 | 110.00 | 114.00 | 104.00 | 111.00 | 111.00 | 2,376 |
| 2025-06-26 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 2,376 |
| 2025-06-25 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | 1,995 |
| 2025-06-24 | 103.00 | 112.00 | 103.00 | 112.00 | 112.00 | 488 |
| 2025-06-23 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 7,661 |
| 2025-06-19 | 106.00 | 109.00 | 102.00 | 106.00 | 106.00 | 5,912 |
| 2025-06-18 | 104.00 | 106.00 | 104.00 | 106.00 | 106.00 | 564 |
| 2025-06-17 | 109.00 | 109.00 | 102.00 | 106.00 | 106.00 | 9,129 |
| 2025-06-16 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 2,057 |
| 2025-06-13 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 3,295 |
| 2025-06-12 | 115.00 | 115.00 | 103.00 | 104.00 | 104.00 | 4,044 |
| 2025-06-11 | 102.00 | 111.00 | 101.00 | 105.00 | 105.00 | 9,476 |
| 2025-06-10 | 99.500 | 105.00 | 99.500 | 105.00 | 105.00 | 24,925 |
| 2025-06-09 | 98.000 | 99.500 | 98.000 | 99.500 | 99.500 | 11,283 |
| 2025-06-05 | 96.500 | 98.500 | 96.500 | 98.500 | 98.500 | 12,362 |
| 2025-06-04 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 2,666 |
| 2025-06-03 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 2,923 |
| 2025-06-02 | 97.000 | 98.000 | 97.000 | 98.000 | 98.000 | 359 |
| 2025-05-30 | 98.000 | 98.000 | 97.000 | 98.000 | 98.000 | 3,305 |
| 2025-05-28 | 98.000 | 98.000 | 96.000 | 96.000 | 96.000 | 2,567 |
| 2025-05-27 | 96.000 | 98.000 | 96.000 | 98.000 | 98.000 | 24,130 |
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.