Logistri Fastighets AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	121.09	121.53	121.09	121.53	10.959	470
2023-09-05	121.53	121.53	121.53	121.53	10.959	514
2023-09-04	122.43	122.43	121.09	122.43	11.040	4,095
2023-09-01	122.43	122.87	121.53	122.87	11.080	12,175
2023-08-31	120.64	122.43	119.75	121.09	10.919	16,416
2023-08-30	116.62	119.75	116.17	119.75	10.798	23,231
2023-08-29	118.40	118.40	118.40	118.40	10.677	0
2023-08-28	117.96	119.30	117.96	118.40	10.677	5,819
2023-08-25	117.96	117.96	117.96	117.96	10.637	6,165
2023-08-24	116.17	117.06	116.17	117.06	10.556	12,018
2023-08-23	116.17	116.62	116.17	116.17	10.475	3,502
2023-08-22	115.28	116.17	115.28	116.17	10.475	4,409
2023-08-21	113.49	117.96	111.70	111.70	10.073	23,287
2023-08-18	116.62	117.96	114.38	115.28	10.395	13,943
2023-08-17	118.85	118.85	116.17	118.40	10.677	14,021
2023-08-16	117.51	118.40	116.17	118.40	10.677	6,468
2023-08-15	118.40	119.30	117.96	119.30	10.757	1,533
2023-08-14	119.30	119.30	119.30	119.30	10.757	783
2023-08-11	120.64	120.64	120.64	120.64	10.878	0
2023-08-10	120.64	120.64	120.64	120.64	10.878	12,231
2023-08-09	118.85	119.75	117.96	119.75	10.798	5,718
2023-08-08	119.75	119.75	116.17	117.06	10.556	391
2023-08-07	117.06	119.30	114.83	117.51	10.596	13,048
2023-08-04	116.17	119.30	116.17	117.06	10.556	11,403
2023-08-03	117.51	119.30	115.72	118.85	10.717	7,766
2023-08-02	120.19	120.64	120.19	120.64	10.878	123
2023-08-01	117.06	120.19	117.06	120.19	10.838	447
2023-07-31	120.64	120.64	117.51	120.19	10.838	1,801
2023-07-28	117.51	120.64	117.51	120.64	10.878	2,596
2023-07-27	120.64	120.64	119.30	120.64	10.878	2,204
2023-07-26	120.64	120.64	120.64	120.64	10.878	67
2023-07-25	118.85	120.64	118.85	120.64	10.878	15,174
2023-07-24	121.09	121.09	121.09	121.09	10.919	19,068
2023-07-21	118.40	120.64	117.96	120.64	10.878	3,692
2023-07-20	116.62	120.19	114.38	117.96	10.637	18,039
2023-07-19	118.85	120.19	116.62	116.62	10.516	1,230
2023-07-18	118.40	118.40	117.96	117.96	10.637	19,404
2023-07-17	118.85	119.75	118.40	118.40	10.677	6,020
2023-07-14	119.75	119.75	119.75	119.75	10.798	44
2023-07-13	121.53	121.53	119.75	119.75	10.798	369
2023-07-12	120.64	122.43	118.85	121.53	10.959	17,401
2023-07-11	121.53	121.98	121.09	121.98	10.999	2,618
2023-07-10	118.85	120.64	118.85	120.64	10.878	2,350
2023-07-07	122.87	122.87	120.19	120.64	10.878	3,771
2023-07-06	123.77	123.77	119.30	119.30	10.757	3,211
2023-07-05	125.11	125.11	122.43	123.77	11.160	1,734
2023-07-04	120.19	126.00	120.19	126.00	11.362	3,234
2023-07-03	115.72	123.77	115.72	120.19	10.838	12,074
2023-06-30	116.62	118.85	116.62	118.85	10.717	7,710
2023-06-29	118.40	120.64	117.51	118.85	10.717	5,158
2023-06-28	120.64	121.53	117.06	120.19	10.737	2,260
2023-06-27	122.87	124.21	118.85	120.64	10.777	8,594
2023-06-26	122.87	124.21	121.53	124.21	11.097	8,571
2023-06-22	120.64	122.87	120.64	122.87	10.977	3,916
2023-06-21	122.87	123.77	122.87	122.87	10.977	5,371
2023-06-20	123.32	123.32	122.43	122.87	10.977	2,999
2023-06-19	122.43	123.77	122.43	122.43	10.937	13,406
2023-06-16	123.32	123.32	122.43	122.87	10.977	7,173
2023-06-15	123.32	123.32	122.43	122.87	10.977	11,705
2023-06-14	122.43	123.32	122.43	122.43	10.937	3,815

← NewerPage 14 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.