Logistri Fastighets AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	121.09	123.32	119.30	122.43	10.937	20,086
2023-06-12	122.87	124.66	122.43	124.66	11.137	32,239
2023-06-09	124.21	124.21	124.21	124.21	11.097	3,636
2023-06-08	125.11	126.00	121.98	123.77	11.057	26,297
2023-06-07	125.11	125.11	125.11	125.11	11.176	5,460
2023-06-05	125.11	125.11	125.11	125.11	11.176	0
2023-06-02	125.11	127.34	124.21	125.11	11.176	13,339
2023-06-01	127.79	127.79	126.00	127.79	11.416	3,569
2023-05-31	128.68	128.68	125.55	128.23	11.456	7,363
2023-05-30	122.87	128.68	122.87	128.68	11.496	11,559
2023-05-29	126.00	127.79	123.32	123.32	11.017	3,748
2023-05-26	127.34	127.34	125.11	127.34	11.376	78
2023-05-25	126.89	127.79	123.32	123.32	11.017	157,796
2023-05-24	125.11	126.89	125.11	126.89	11.336	19,269
2023-05-23	121.98	125.11	121.98	125.11	11.176	8,728
2023-05-22	124.66	125.55	124.21	124.21	11.097	5,058
2023-05-19	125.11	126.00	125.11	125.11	11.176	12,824
2023-05-17	124.66	125.55	124.66	125.55	11.216	11,268
2023-05-16	124.66	124.66	124.66	124.66	11.137	2,014
2023-05-15	125.11	126.89	125.11	126.89	11.336	6,524
2023-05-12	124.21	126.89	124.21	126.00	11.256	23,723
2023-05-11	122.43	124.21	122.43	124.21	11.097	14,603
2023-05-10	121.53	125.11	121.53	122.43	10.937	39,547
2023-05-09	126.00	126.00	121.53	121.53	10.857	87,520
2023-05-08	127.79	127.79	125.11	126.00	11.256	101,676
2023-05-05	127.79	130.47	127.79	127.79	11.416	3,446
2023-05-04	128.23	128.23	126.89	126.89	11.336	10,485
2023-05-03	126.89	126.89	126.00	126.00	11.256	14,021
2023-05-02	127.79	127.79	125.55	127.79	11.416	13,048
2023-04-28	125.55	128.23	125.55	126.89	11.336	15,084
2023-04-27	126.00	128.68	126.00	126.89	11.336	11,951
2023-04-26	129.57	130.47	128.23	128.23	11.356	7,173
2023-04-25	128.23	128.23	128.23	128.23	11.356	2,193
2023-04-24	128.23	128.23	128.23	128.23	11.356	11
2023-04-21	127.34	128.23	127.34	128.23	11.356	1,465
2023-04-20	127.34	128.23	127.34	128.23	11.356	17,938
2023-04-19	127.79	130.02	127.34	127.34	11.277	3,513
2023-04-18	127.79	127.79	127.79	127.79	11.316	100
2023-04-17	127.34	127.34	127.34	127.34	11.277	682
2023-04-14	129.13	130.47	127.34	127.34	11.277	27,685
2023-04-13	128.68	128.68	126.45	128.68	11.396	12,980
2023-04-12	125.55	128.68	125.55	128.68	11.396	10,854
2023-04-11	126.00	129.57	126.00	126.00	11.158	6,870
2023-04-06	128.68	129.57	128.68	129.57	11.475	156
2023-04-05	129.13	129.13	126.89	126.89	11.237	2,797
2023-04-04	128.68	128.68	128.68	128.68	11.396	117,444
2023-04-03	127.34	128.68	127.34	127.34	11.277	514
2023-03-31	125.11	127.34	125.11	127.34	11.277	2,842
2023-03-30	126.89	126.89	126.00	126.45	11.198	18,497
2023-03-29	126.45	126.45	123.77	126.00	11.158	8,706
2023-03-28	126.00	126.45	124.21	125.11	11.079	5,695
2023-03-27	124.21	126.00	124.21	126.00	11.158	7,318
2023-03-24	126.89	126.89	123.77	126.00	11.158	34,623
2023-03-23	123.32	125.55	123.32	125.55	11.119	24,204
2023-03-22	127.79	127.79	123.32	123.32	10.921	56,254
2023-03-21	125.11	128.68	123.32	125.55	11.119	60,383
2023-03-20	126.89	127.79	124.21	125.11	11.079	26,476
2023-03-17	126.89	129.13	126.89	126.89	11.237	72,838
2023-03-16	130.47	133.15	126.89	128.68	11.396	16,449
2023-03-15	130.47	130.47	127.34	127.34	11.277	10,944

← NewerPage 15 of 21 · 1,254 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.