Logistri Fastighets AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 124.50 | 124.50 | 123.00 | 123.00 | 11.313 | 26,420 |
| 2024-02-23 | 125.00 | 125.00 | 124.00 | 124.00 | 11.405 | 850 |
| 2024-02-22 | 123.00 | 123.50 | 122.00 | 123.50 | 11.359 | 143,070 |
| 2024-02-21 | 125.00 | 128.00 | 123.50 | 123.50 | 11.359 | 71,950 |
| 2024-02-20 | 123.00 | 125.00 | 122.50 | 123.50 | 11.359 | 55,020 |
| 2024-02-19 | 122.00 | 124.00 | 122.00 | 122.50 | 11.267 | 65,840 |
| 2024-02-16 | 124.00 | 124.00 | 121.50 | 121.50 | 11.175 | 34,520 |
| 2024-02-15 | 116.00 | 123.50 | 116.00 | 123.50 | 11.359 | 210,250 |
| 2024-02-14 | 117.50 | 117.50 | 115.50 | 116.00 | 10.669 | 178,130 |
| 2024-02-13 | 115.50 | 118.00 | 115.50 | 115.50 | 10.623 | 5,430 |
| 2024-02-12 | 117.00 | 118.00 | 115.00 | 115.50 | 10.623 | 59,820 |
| 2024-02-09 | 114.50 | 118.00 | 114.50 | 117.00 | 10.761 | 18,720 |
| 2024-02-08 | 116.50 | 119.00 | 114.00 | 116.50 | 10.715 | 18,490 |
| 2024-02-07 | 118.00 | 119.50 | 118.00 | 119.50 | 10.991 | 5,010 |
| 2024-02-06 | 117.00 | 119.00 | 117.00 | 119.00 | 10.945 | 13,480 |
| 2024-02-05 | 116.00 | 119.50 | 116.00 | 119.50 | 10.991 | 41,240 |
| 2024-02-02 | 118.00 | 118.00 | 118.00 | 118.00 | 10.853 | 8,020 |
| 2024-02-01 | 120.00 | 120.00 | 120.00 | 120.00 | 11.037 | 0 |
| 2024-01-31 | 120.00 | 120.00 | 119.00 | 120.00 | 11.037 | 53,980 |
| 2024-01-30 | 120.00 | 120.00 | 119.50 | 120.00 | 11.037 | 270 |
| 2024-01-29 | 120.00 | 120.00 | 118.00 | 120.00 | 11.037 | 4,180 |
| 2024-01-26 | 117.50 | 120.50 | 116.50 | 120.50 | 11.083 | 30,440 |
| 2024-01-25 | 119.50 | 121.00 | 118.00 | 121.00 | 11.129 | 19,000 |
| 2024-01-24 | 119.00 | 119.00 | 118.00 | 118.00 | 10.853 | 1,260 |
| 2024-01-23 | 119.50 | 119.50 | 117.50 | 117.50 | 10.807 | 1,190 |
| 2024-01-22 | 118.50 | 119.50 | 118.00 | 118.00 | 10.853 | 4,420 |
| 2024-01-19 | 119.50 | 121.50 | 118.50 | 120.00 | 11.037 | 43,590 |
| 2024-01-18 | 121.50 | 122.00 | 121.50 | 122.00 | 11.221 | 850 |
| 2024-01-17 | 120.50 | 122.00 | 119.50 | 121.50 | 11.175 | 24,440 |
| 2024-01-16 | 121.50 | 122.50 | 120.00 | 120.50 | 11.083 | 13,970 |
| 2024-01-15 | 121.50 | 122.00 | 119.50 | 120.00 | 11.037 | 28,100 |
| 2024-01-12 | 121.50 | 121.50 | 120.00 | 121.50 | 11.175 | 2,300 |
| 2024-01-11 | 120.00 | 121.50 | 120.00 | 120.00 | 11.037 | 820 |
| 2024-01-10 | 122.50 | 122.50 | 120.00 | 120.00 | 11.037 | 8,680 |
| 2024-01-09 | 122.00 | 122.00 | 119.50 | 121.00 | 11.129 | 5,950 |
| 2024-01-08 | 117.50 | 123.00 | 117.50 | 122.00 | 11.221 | 87,010 |
| 2024-01-05 | 117.00 | 118.00 | 117.00 | 117.50 | 10.807 | 1,550 |
| 2024-01-04 | 118.50 | 119.50 | 117.00 | 117.00 | 10.761 | 28,990 |
| 2024-01-03 | 119.00 | 119.00 | 116.00 | 116.50 | 10.715 | 109,070 |
| 2024-01-02 | 122.50 | 122.50 | 116.00 | 116.00 | 10.669 | 86,220 |
| 2023-12-29 | 122.50 | 123.50 | 120.00 | 122.50 | 11.267 | 24,020 |
| 2023-12-28 | 119.50 | 123.50 | 119.00 | 122.50 | 11.267 | 24,770 |
| 2023-12-27 | 123.50 | 123.50 | 119.00 | 123.00 | 11.198 | 6,100 |
| 2023-12-22 | 122.50 | 123.50 | 120.50 | 123.50 | 11.243 | 5,120 |
| 2023-12-21 | 120.50 | 120.50 | 120.00 | 120.50 | 10.970 | 5,940 |
| 2023-12-20 | 120.50 | 123.50 | 120.50 | 123.50 | 11.243 | 23,780 |
| 2023-12-19 | 120.00 | 123.50 | 120.00 | 123.00 | 11.198 | 42,510 |
| 2023-12-18 | 119.00 | 120.00 | 117.00 | 117.00 | 10.652 | 15,880 |
| 2023-12-15 | 118.50 | 119.00 | 118.00 | 119.00 | 10.834 | 15,760 |
| 2023-12-14 | 115.00 | 119.00 | 115.00 | 117.00 | 10.652 | 78,970 |
| 2023-12-13 | 112.50 | 114.50 | 112.50 | 112.50 | 10.242 | 7,030 |
| 2023-12-12 | 114.50 | 114.50 | 111.50 | 112.00 | 10.196 | 21,600 |
| 2023-12-11 | 108.00 | 115.00 | 108.00 | 111.50 | 10.151 | 42,130 |
| 2023-12-08 | 107.00 | 108.00 | 106.50 | 108.00 | 9.832 | 9,070 |
| 2023-12-07 | 110.50 | 110.50 | 107.00 | 107.50 | 9.787 | 15,710 |
| 2023-12-06 | 106.50 | 111.50 | 105.00 | 111.50 | 10.151 | 34,110 |
| 2023-12-05 | 108.00 | 108.50 | 105.00 | 107.00 | 9.741 | 26,290 |
| 2023-12-04 | 103.00 | 109.50 | 103.00 | 105.50 | 9.605 | 68,240 |
| 2023-12-01 | 99.800 | 105.00 | 99.000 | 103.50 | 9.422 | 91,410 |
| 2023-11-30 | 99.200 | 99.600 | 98.800 | 98.800 | 8.995 | 31,980 |
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.