Logistri Fastighets AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 146.00 | 150.00 | 146.00 | 150.00 | 14.061 | 43,060 |
| 2024-08-19 | 145.00 | 149.00 | 145.00 | 147.50 | 13.827 | 19,200 |
| 2024-08-16 | 145.00 | 146.00 | 143.50 | 146.00 | 13.686 | 10,130 |
| 2024-08-15 | 143.00 | 145.00 | 143.00 | 145.00 | 13.592 | 11,740 |
| 2024-08-14 | 145.00 | 145.00 | 142.00 | 145.00 | 13.592 | 7,960 |
| 2024-08-13 | 145.00 | 145.00 | 145.00 | 145.00 | 13.592 | 2,880 |
| 2024-08-12 | 144.50 | 144.50 | 143.00 | 144.50 | 13.546 | 1,110 |
| 2024-08-09 | 144.50 | 144.50 | 142.00 | 144.50 | 13.546 | 22,910 |
| 2024-08-08 | 145.00 | 145.00 | 140.50 | 143.00 | 13.405 | 6,790 |
| 2024-08-07 | 138.50 | 145.00 | 138.50 | 142.00 | 13.311 | 29,730 |
| 2024-08-06 | 143.00 | 143.00 | 138.00 | 140.00 | 13.124 | 26,420 |
| 2024-08-05 | 140.00 | 140.00 | 134.50 | 140.00 | 13.124 | 56,940 |
| 2024-08-02 | 143.00 | 145.50 | 142.50 | 142.50 | 13.358 | 3,530 |
| 2024-08-01 | 143.50 | 146.00 | 143.50 | 143.50 | 13.452 | 4,940 |
| 2024-07-31 | 143.00 | 146.00 | 143.00 | 145.00 | 13.592 | 8,020 |
| 2024-07-30 | 144.50 | 144.50 | 143.00 | 144.50 | 13.546 | 9,510 |
| 2024-07-29 | 143.00 | 145.00 | 143.00 | 144.50 | 13.546 | 2,930 |
| 2024-07-26 | 142.00 | 145.00 | 142.00 | 143.00 | 13.405 | 4,740 |
| 2024-07-25 | 146.00 | 146.00 | 143.00 | 145.00 | 13.592 | 5,250 |
| 2024-07-24 | 145.50 | 145.50 | 145.50 | 145.50 | 13.639 | 4,980 |
| 2024-07-23 | 143.50 | 146.00 | 142.50 | 146.00 | 13.686 | 12,880 |
| 2024-07-22 | 144.00 | 145.50 | 142.50 | 144.00 | 13.499 | 6,710 |
| 2024-07-19 | 146.00 | 146.00 | 143.50 | 144.00 | 13.499 | 4,530 |
| 2024-07-18 | 144.00 | 146.00 | 143.00 | 146.00 | 13.686 | 18,610 |
| 2024-07-17 | 148.00 | 148.00 | 146.00 | 147.50 | 13.827 | 3,850 |
| 2024-07-16 | 147.00 | 148.50 | 144.00 | 148.50 | 13.920 | 7,900 |
| 2024-07-15 | 143.50 | 147.50 | 143.50 | 147.00 | 13.780 | 7,270 |
| 2024-07-12 | 141.00 | 143.50 | 139.00 | 143.50 | 13.452 | 32,210 |
| 2024-07-11 | 142.50 | 142.50 | 141.00 | 141.00 | 13.217 | 12,470 |
| 2024-07-10 | 144.50 | 147.00 | 144.00 | 145.00 | 13.592 | 7,150 |
| 2024-07-09 | 146.50 | 148.50 | 144.00 | 144.50 | 13.546 | 44,370 |
| 2024-07-08 | 144.00 | 148.50 | 142.50 | 144.00 | 13.499 | 80,060 |
| 2024-07-05 | 142.00 | 142.00 | 142.00 | 142.00 | 13.311 | 1,840 |
| 2024-07-04 | 139.50 | 144.00 | 139.00 | 141.50 | 13.264 | 7,710 |
| 2024-07-03 | 142.50 | 143.00 | 139.50 | 141.50 | 13.264 | 13,010 |
| 2024-07-02 | 142.00 | 142.00 | 140.00 | 140.50 | 13.171 | 720 |
| 2024-07-01 | 140.00 | 142.00 | 138.00 | 140.00 | 13.124 | 7,470 |
| 2024-06-28 | 137.00 | 140.00 | 136.50 | 140.00 | 13.124 | 20,450 |
| 2024-06-27 | 137.00 | 139.50 | 137.00 | 137.00 | 12.842 | 3,030 |
| 2024-06-26 | 139.00 | 141.50 | 135.00 | 136.50 | 12.674 | 37,560 |
| 2024-06-25 | 145.50 | 146.00 | 139.00 | 139.00 | 12.906 | 90,600 |
| 2024-06-24 | 145.50 | 145.50 | 142.50 | 145.00 | 13.463 | 15,940 |
| 2024-06-20 | 144.00 | 144.00 | 142.50 | 142.50 | 13.231 | 3,320 |
| 2024-06-19 | 142.00 | 144.00 | 140.00 | 144.00 | 13.370 | 33,740 |
| 2024-06-18 | 140.00 | 143.00 | 139.50 | 142.00 | 13.184 | 20,970 |
| 2024-06-17 | 140.50 | 143.00 | 138.50 | 140.00 | 12.999 | 8,770 |
| 2024-06-14 | 137.50 | 143.50 | 137.50 | 140.50 | 13.045 | 35,150 |
| 2024-06-13 | 136.00 | 139.00 | 136.00 | 139.00 | 12.906 | 9,930 |
| 2024-06-12 | 136.50 | 138.00 | 136.50 | 137.00 | 12.720 | 28,770 |
| 2024-06-11 | 137.00 | 137.00 | 136.00 | 137.00 | 12.720 | 21,010 |
| 2024-06-10 | 139.00 | 139.00 | 136.50 | 137.00 | 12.720 | 20,990 |
| 2024-06-07 | 138.50 | 139.50 | 138.50 | 139.00 | 12.906 | 11,780 |
| 2024-06-05 | 138.50 | 138.50 | 137.00 | 137.50 | 12.767 | 17,070 |
| 2024-06-04 | 138.50 | 139.00 | 138.50 | 138.50 | 12.859 | 9,540 |
| 2024-06-03 | 138.00 | 138.00 | 136.50 | 137.50 | 12.767 | 19,370 |
| 2024-05-31 | 139.50 | 140.00 | 136.50 | 136.50 | 12.674 | 104,660 |
| 2024-05-30 | 140.00 | 140.00 | 136.50 | 139.50 | 12.952 | 12,110 |
| 2024-05-29 | 138.50 | 139.50 | 138.50 | 139.50 | 12.952 | 2,300 |
| 2024-05-28 | 137.00 | 137.00 | 136.00 | 136.00 | 12.627 | 23,170 |
| 2024-05-27 | 136.00 | 138.50 | 135.50 | 138.50 | 12.859 | 18,310 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0700 SEK |
| 2026-06-29 | 0.0700 SEK |
| 2026-04-23 | 0.0700 SEK |
| 2025-12-29 | 0.1300 SEK |
| 2025-09-29 | 0.1300 SEK |
| 2025-06-27 | 1.3000 SEK |
| 2025-04-25 | 1.3000 SEK |
| 2024-12-27 | 1.3000 SEK |
| 2024-09-27 | 1.3000 SEK |
| 2024-06-27 | 1.3000 SEK |
| 2024-04-26 | 1.3000 SEK |
| 2023-12-28 | 1.2500 SEK |
| 2023-09-28 | 1.1170 SEK |
| 2023-06-29 | 1.1170 SEK |
| 2023-04-27 | 1.1170 SEK |
| 2022-12-29 | 2.0106 SEK |
| 2022-09-29 | 2.0106 SEK |
| 2022-06-29 | 2.0106 SEK |
| 2022-04-21 | 2.0106 SEK |
| 2021-12-29 | 2.0106 SEK |
| 2021-09-29 | 2.0106 SEK |
| 2021-06-29 | 2.0106 SEK |
| 2021-04-08 | 2.0106 SEK |
| 2019-12-23 | 2.0106 SEK |
| 2019-09-26 | 2.0106 SEK |
| 2019-06-27 | 2.0106 SEK |
| 2019-04-05 | 2.0106 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.