Logistri Fastighets AB ser. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	99.000	100.00	98.000	98.200	8.940	60,070
2023-11-28	101.50	101.50	98.000	99.000	9.013	107,470
2023-11-27	97.000	102.00	97.000	102.00	9.286	204,240
2023-11-24	99.800	99.800	95.200	96.600	8.794	79,990
2023-11-23	98.400	105.00	98.000	99.800	9.086	134,590
2023-11-22	102.50	102.50	99.000	101.00	9.195	53,970
2023-11-21	103.50	103.50	100.00	102.00	9.286	59,700
2023-11-20	109.00	111.00	103.50	103.50	9.422	141,570
2023-11-17	107.23	110.81	104.55	105.00	9.559	270,820
2023-11-16	109.47	109.47	107.23	108.13	9.844	34,365
2023-11-15	109.92	111.70	107.23	109.47	9.966	80,269
2023-11-14	105.45	108.57	102.77	108.57	9.884	426,222
2023-11-13	101.43	110.81	99.638	105.45	9.600	184,530
2023-11-10	110.81	110.81	110.81	110.81	10.088	156
2023-11-09	108.57	110.81	108.57	110.81	10.088	19,146
2023-11-08	109.92	110.36	107.23	109.92	10.007	14,267
2023-11-07	109.92	109.92	109.92	109.92	10.007	7,240
2023-11-06	106.79	109.92	106.79	109.92	10.007	22,761
2023-11-03	106.79	107.23	106.79	106.79	9.722	2,808
2023-11-02	108.13	109.92	108.13	109.92	10.007	5,371
2023-11-01	104.55	107.68	104.55	107.68	9.803	3,502
2023-10-31	105.45	108.57	105.45	108.57	9.884	21,597
2023-10-30	103.66	105.89	103.66	105.00	9.559	15,655
2023-10-27	105.45	105.45	103.66	103.66	9.437	10,261
2023-10-26	109.02	109.02	105.45	105.45	9.600	17,602
2023-10-25	109.02	109.02	105.89	105.89	9.640	6,054
2023-10-24	109.02	109.02	105.45	105.45	9.600	1,186
2023-10-23	109.47	109.47	106.34	107.23	9.762	11,548
2023-10-20	108.57	108.57	106.34	108.13	9.844	6,546
2023-10-19	107.68	107.68	106.34	107.23	9.762	17,322
2023-10-18	106.34	109.47	106.34	107.23	9.762	11,548
2023-10-17	109.47	109.47	108.13	109.02	9.925	8,280
2023-10-16	109.92	109.92	109.47	109.47	9.966	22,582
2023-10-13	112.15	112.15	109.92	109.92	10.007	21,866
2023-10-12	113.04	113.94	111.70	112.15	10.210	24,921
2023-10-11	113.94	113.94	110.36	113.49	10.332	26,465
2023-10-10	111.70	113.49	111.70	113.49	10.332	27,808
2023-10-09	113.94	113.94	112.15	112.15	10.210	25,939
2023-10-06	113.49	113.49	111.70	111.70	10.169	9,086
2023-10-05	112.60	112.60	111.70	111.70	10.169	3,155
2023-10-04	111.70	113.94	111.70	111.70	10.169	43,833
2023-10-03	111.70	113.04	111.70	111.70	10.169	19,717
2023-10-02	113.49	114.83	112.60	113.49	10.332	34,634
2023-09-29	117.51	117.51	114.38	114.38	10.413	124,102
2023-09-28	116.62	116.62	116.62	116.62	10.617	10,407
2023-09-27	117.51	117.51	117.51	117.51	10.596	0
2023-09-26	117.51	117.51	116.62	117.51	10.596	5,058
2023-09-25	117.96	117.96	117.06	117.96	10.637	1,264
2023-09-22	119.30	119.30	117.06	117.96	10.637	13,999
2023-09-21	119.30	119.30	119.30	119.30	10.757	1,029
2023-09-20	118.40	118.40	116.62	117.96	10.637	32,933
2023-09-19	120.64	120.64	119.75	120.64	10.878	3,883
2023-09-18	119.75	119.75	117.06	118.85	10.717	16,629
2023-09-15	119.30	120.64	117.06	117.06	10.556	14,088
2023-09-14	117.96	119.75	115.72	119.30	10.757	19,314
2023-09-13	119.75	119.75	119.75	119.75	10.798	111
2023-09-12	119.30	120.19	119.30	119.75	10.798	8,202
2023-09-11	122.43	122.43	114.83	116.17	10.475	14,525
2023-09-08	123.32	123.32	120.64	120.64	10.878	1,857
2023-09-07	121.98	121.98	121.98	121.98	10.999	783

← NewerPage 13 of 21 · 1,259 trading daysOlder →

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.