Logistri Fastighets AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 139.00 | 139.00 | 136.50 | 138.50 | 12.859 | 8,590 |
| 2024-05-23 | 139.50 | 139.50 | 138.00 | 139.00 | 12.906 | 4,800 |
| 2024-05-22 | 136.00 | 139.50 | 134.00 | 137.50 | 12.767 | 99,420 |
| 2024-05-21 | 136.00 | 136.00 | 134.00 | 136.00 | 12.627 | 9,370 |
| 2024-05-20 | 135.50 | 136.00 | 134.00 | 136.00 | 12.627 | 5,770 |
| 2024-05-17 | 136.00 | 136.00 | 134.50 | 134.50 | 12.488 | 9,480 |
| 2024-05-16 | 134.00 | 136.00 | 134.00 | 135.00 | 12.534 | 33,630 |
| 2024-05-15 | 134.00 | 135.50 | 133.00 | 134.00 | 12.442 | 66,560 |
| 2024-05-14 | 135.50 | 135.50 | 133.50 | 134.00 | 12.442 | 49,750 |
| 2024-05-13 | 139.50 | 139.50 | 135.50 | 136.50 | 12.674 | 11,710 |
| 2024-05-10 | 137.50 | 141.00 | 137.00 | 139.50 | 12.952 | 12,350 |
| 2024-05-08 | 134.00 | 137.50 | 134.00 | 137.50 | 12.767 | 20,900 |
| 2024-05-07 | 134.00 | 135.00 | 132.00 | 134.00 | 12.442 | 67,170 |
| 2024-05-06 | 136.00 | 136.00 | 134.00 | 135.00 | 12.534 | 18,260 |
| 2024-05-03 | 136.50 | 136.50 | 133.50 | 136.00 | 12.627 | 13,850 |
| 2024-05-02 | 135.50 | 137.00 | 133.50 | 133.50 | 12.395 | 12,810 |
| 2024-04-30 | 138.00 | 138.00 | 135.50 | 135.50 | 12.581 | 1,780 |
| 2024-04-29 | 137.50 | 138.50 | 135.50 | 138.00 | 12.813 | 2,530 |
| 2024-04-26 | 137.50 | 137.50 | 135.50 | 137.50 | 12.767 | 6,680 |
| 2024-04-25 | 140.00 | 140.00 | 135.00 | 138.00 | 12.692 | 25,220 |
| 2024-04-24 | 140.50 | 140.50 | 138.00 | 139.50 | 12.830 | 3,890 |
| 2024-04-23 | 135.00 | 140.50 | 134.00 | 138.50 | 12.738 | 104,160 |
| 2024-04-22 | 135.00 | 137.00 | 133.00 | 135.50 | 12.462 | 18,940 |
| 2024-04-19 | 135.50 | 137.00 | 134.00 | 135.00 | 12.416 | 20,150 |
| 2024-04-18 | 135.50 | 137.00 | 135.50 | 137.00 | 12.600 | 130 |
| 2024-04-17 | 138.00 | 138.00 | 135.50 | 137.00 | 12.600 | 2,880 |
| 2024-04-16 | 135.50 | 137.50 | 135.50 | 137.00 | 12.600 | 3,790 |
| 2024-04-15 | 137.50 | 137.50 | 135.50 | 136.00 | 12.508 | 7,700 |
| 2024-04-12 | 136.00 | 138.50 | 136.00 | 137.50 | 12.646 | 15,430 |
| 2024-04-11 | 137.50 | 138.50 | 134.00 | 136.00 | 12.508 | 78,800 |
| 2024-04-10 | 139.00 | 139.00 | 137.00 | 137.50 | 12.646 | 9,890 |
| 2024-04-09 | 137.00 | 139.00 | 137.00 | 137.00 | 12.600 | 8,140 |
| 2024-04-08 | 137.00 | 139.00 | 136.00 | 137.50 | 12.646 | 26,280 |
| 2024-04-05 | 134.00 | 136.50 | 132.50 | 136.00 | 12.508 | 45,710 |
| 2024-04-04 | 131.00 | 133.00 | 130.00 | 133.00 | 12.232 | 50,710 |
| 2024-04-03 | 130.50 | 130.50 | 129.50 | 130.50 | 12.003 | 29,180 |
| 2024-04-02 | 129.50 | 131.50 | 129.50 | 130.50 | 12.003 | 69,850 |
| 2024-03-28 | 126.00 | 129.00 | 126.00 | 129.00 | 11.865 | 11,310 |
| 2024-03-27 | 127.50 | 129.00 | 127.00 | 127.50 | 11.727 | 64,300 |
| 2024-03-26 | 125.50 | 127.00 | 125.00 | 126.00 | 11.589 | 17,400 |
| 2024-03-25 | 125.00 | 126.00 | 125.00 | 125.50 | 11.543 | 85,990 |
| 2024-03-22 | 126.00 | 126.00 | 126.00 | 126.00 | 11.589 | 22,410 |
| 2024-03-21 | 125.00 | 126.50 | 124.00 | 125.00 | 11.497 | 31,610 |
| 2024-03-20 | 125.00 | 125.00 | 123.50 | 123.50 | 11.359 | 11,250 |
| 2024-03-19 | 123.00 | 125.50 | 123.00 | 125.50 | 11.543 | 22,680 |
| 2024-03-18 | 122.50 | 125.00 | 122.00 | 125.00 | 11.497 | 7,020 |
| 2024-03-15 | 122.50 | 125.50 | 122.50 | 123.50 | 11.359 | 50,100 |
| 2024-03-14 | 124.00 | 125.50 | 123.00 | 124.00 | 11.405 | 38,110 |
| 2024-03-13 | 123.50 | 124.00 | 121.00 | 124.00 | 11.405 | 23,720 |
| 2024-03-12 | 123.50 | 124.50 | 122.50 | 123.50 | 11.359 | 19,280 |
| 2024-03-11 | 124.00 | 124.00 | 121.00 | 123.50 | 11.359 | 40,590 |
| 2024-03-08 | 122.50 | 123.50 | 121.50 | 123.50 | 11.359 | 51,200 |
| 2024-03-07 | 123.00 | 123.00 | 121.50 | 122.50 | 11.267 | 13,560 |
| 2024-03-06 | 119.50 | 122.50 | 119.50 | 122.50 | 11.267 | 22,500 |
| 2024-03-05 | 123.00 | 123.00 | 121.00 | 121.00 | 11.129 | 46,010 |
| 2024-03-04 | 121.50 | 122.50 | 120.50 | 121.00 | 11.129 | 10,450 |
| 2024-03-01 | 123.00 | 123.00 | 120.50 | 121.50 | 11.175 | 22,480 |
| 2024-02-29 | 120.00 | 122.50 | 120.00 | 121.00 | 11.129 | 31,340 |
| 2024-02-28 | 121.00 | 122.00 | 120.00 | 122.00 | 11.221 | 135,430 |
| 2024-02-27 | 124.00 | 124.00 | 122.00 | 122.00 | 11.221 | 19,050 |
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.