Logistri Fastighets AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	128.23	129.13	128.23	128.23	11.356	8,012
2023-03-13	126.45	128.23	126.00	128.23	11.356	27,248
2023-03-10	127.34	128.23	126.45	128.23	11.356	38,058
2023-03-09	128.68	129.13	127.34	128.68	11.396	43,262
2023-03-08	127.34	128.68	126.89	126.89	11.237	305,164
2023-03-07	128.23	128.23	126.45	127.34	11.277	24,115
2023-03-06	126.89	128.23	125.11	128.23	11.356	223,149
2023-03-03	129.13	129.57	126.45	126.89	11.237	20,489
2023-03-02	127.34	129.57	126.00	129.57	11.475	3,558
2023-03-01	131.81	131.81	128.23	128.68	11.396	4,655
2023-02-28	127.79	127.79	127.79	127.79	11.316	0
2023-02-27	126.89	127.79	125.11	127.79	11.316	20,747
2023-02-24	131.36	131.36	131.36	131.36	11.633	0
2023-02-23	131.36	131.36	131.36	131.36	11.633	0
2023-02-22	131.36	131.36	131.36	131.36	11.633	0
2023-02-21	128.68	131.81	128.68	131.36	11.633	18,576
2023-02-20	130.02	130.02	130.02	130.02	11.514	0
2023-02-17	130.02	130.02	130.02	130.02	11.514	0
2023-02-16	148.34	163.53	127.34	130.02	11.514	422,406
2023-02-15	148.79	148.79	143.87	146.55	12.978	2,428
2023-02-14	144.32	149.23	143.43	143.87	12.741	7,139
2023-02-13	144.77	144.77	138.96	142.53	12.622	16,528
2023-02-10	144.32	144.77	141.19	144.32	12.780	4,341
2023-02-09	142.09	142.09	142.09	142.09	12.583	0
2023-02-08	144.32	144.32	142.09	142.09	12.583	1,846
2023-02-07	143.87	144.32	143.87	144.32	12.780	346
2023-02-06	143.87	143.87	143.87	143.87	12.741	0
2023-02-03	144.32	144.32	141.64	143.87	12.741	12,566
2023-02-02	144.32	144.77	142.98	144.32	12.780	41,136
2023-02-01	144.77	144.77	142.98	143.87	12.741	8,661
2023-01-31	143.43	143.43	143.43	143.43	12.701	0
2023-01-30	142.98	144.77	141.19	143.43	12.701	17,983
2023-01-27	144.77	144.77	142.53	142.98	12.662	19,751
2023-01-26	144.32	144.77	137.62	144.77	12.820	38,528
2023-01-25	142.09	143.43	138.96	142.53	12.622	22,974
2023-01-24	139.40	144.32	139.40	143.43	12.701	13,764
2023-01-23	140.75	140.75	138.51	139.40	12.345	20,668
2023-01-20	138.51	140.75	135.83	140.75	12.464	12,980
2023-01-19	141.19	142.53	137.62	137.62	12.187	21,004
2023-01-18	128.23	128.23	128.23	128.23	11.356	0
2023-01-17	128.23	128.23	128.23	128.23	11.356	0
2023-01-16	126.89	128.23	126.89	128.23	11.356	760
2023-01-13	128.68	128.68	128.68	128.68	11.396	0
2023-01-12	128.68	129.57	127.79	128.68	11.396	239,644
2023-01-11	128.68	129.13	127.79	127.79	11.316	6,725
2023-01-10	129.13	129.13	127.34	127.34	11.277	7,676
2023-01-09	129.13	129.13	127.34	129.13	11.435	8,280
2023-01-05	129.57	129.57	129.57	129.57	11.475	0
2023-01-04	129.13	131.36	128.68	129.57	11.475	5,259
2023-01-03	128.68	129.57	127.34	129.57	11.475	3,502
2023-01-02	130.47	130.47	129.57	129.57	11.475	872
2022-12-30	129.13	129.13	129.13	129.13	11.435	0
2022-12-29	129.13	129.13	129.13	129.13	11.435	0
2022-12-28	127.34	133.60	127.34	129.13	11.257	84,633
2022-12-27	128.68	128.68	126.89	128.68	11.218	5,002
2022-12-23	127.34	127.34	127.34	127.34	11.101	0
2022-12-22	126.89	128.68	126.89	127.34	11.101	3,916
2022-12-21	128.68	128.68	126.00	127.79	11.140	6,490
2022-12-20	125.55	128.23	125.55	128.23	11.179	8,739
2022-12-19	127.79	127.79	127.79	127.79	11.140	0

← NewerPage 16 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.