Logistri Fastighets AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	128.68	128.68	126.89	127.79	11.140	18,811
2022-12-15	127.79	128.68	127.79	128.68	11.218	4,912
2022-12-14	128.23	128.68	125.55	128.23	11.179	44,829
2022-12-13	125.11	128.68	125.11	128.68	11.218	12,745
2022-12-12	128.23	128.23	125.55	128.23	11.179	1,958
2022-12-09	128.23	128.23	128.23	128.23	11.179	0
2022-12-08	128.23	128.23	128.23	128.23	11.179	447
2022-12-07	128.68	128.68	126.89	126.89	11.062	19,639
2022-12-06	127.79	128.68	126.89	128.68	11.218	13,294
2022-12-05	128.68	128.68	128.68	128.68	11.218	0
2022-12-02	128.68	128.68	128.68	128.68	11.218	0
2022-12-01	128.68	128.68	128.68	128.68	11.218	2,853
2022-11-30	126.89	128.68	126.89	128.68	11.218	39,670
2022-11-29	129.13	129.13	126.89	126.89	11.062	12,678
2022-11-28	129.13	129.57	126.89	129.13	11.257	62,554
2022-11-25	129.13	129.13	127.34	129.13	11.257	13,574
2022-11-24	129.13	129.57	128.68	129.13	11.257	31,288
2022-11-23	129.13	129.13	128.68	129.13	11.257	1,600
2022-11-22	128.68	128.68	128.68	128.68	11.218	0
2022-11-21	129.57	129.57	128.68	128.68	11.218	447
2022-11-18	128.23	128.23	128.23	128.23	11.179	0
2022-11-17	126.45	128.23	126.00	128.23	11.179	7,866
2022-11-16	128.68	128.68	128.68	128.68	11.218	0
2022-11-15	127.34	129.13	123.32	128.68	11.218	27,360
2022-11-14	126.89	130.02	123.32	123.77	10.790	55,459
2022-11-11	127.34	127.34	127.34	127.34	11.101	0
2022-11-10	130.02	131.36	127.34	127.34	11.101	4,957
2022-11-09	129.57	133.60	127.34	133.60	11.647	8,057
2022-11-08	130.47	130.47	130.47	130.47	11.374	0
2022-11-07	132.70	132.70	129.57	130.47	11.374	5,136
2022-11-04	128.23	134.04	124.21	134.04	11.686	13,070
2022-11-03	128.68	128.68	128.68	128.68	11.218	0
2022-11-02	128.68	128.68	128.68	128.68	11.218	0
2022-11-01	127.79	128.68	119.75	128.68	11.218	122,099
2022-10-31	127.79	127.79	127.79	127.79	11.140	0
2022-10-28	122.43	127.79	118.40	127.79	11.140	18,296
2022-10-27	124.21	124.21	121.53	123.77	10.790	4,979
2022-10-26	124.21	124.21	121.53	121.53	10.595	705
2022-10-25	121.09	124.21	121.09	124.21	10.829	3,189
2022-10-24	121.09	124.21	121.09	123.77	10.790	2,047
2022-10-21	120.64	124.66	120.64	124.66	10.868	1,734
2022-10-20	121.09	125.11	117.96	125.11	10.907	66,348
2022-10-19	118.85	120.64	118.85	118.85	10.361	5,494
2022-10-18	120.64	120.64	117.96	120.64	10.517	1,611
2022-10-17	121.09	121.09	116.17	120.64	10.517	30,650
2022-10-14	117.96	121.53	117.96	121.53	10.595	3,614
2022-10-13	119.30	121.09	117.06	121.09	10.556	12,007
2022-10-12	119.30	119.30	119.30	119.30	10.400	12,768
2022-10-11	120.64	122.43	119.30	121.98	10.634	5,528
2022-10-10	122.87	123.77	121.53	123.32	10.751	3,614
2022-10-07	124.66	124.66	123.77	123.77	10.790	1,398
2022-10-06	121.09	125.11	120.64	125.11	10.907	6,781
2022-10-05	121.53	121.98	119.30	121.53	10.595	9,388
2022-10-04	119.75	121.53	118.40	118.85	10.361	10,519
2022-10-03	123.32	123.32	117.51	117.51	10.244	6,221
2022-09-30	120.64	123.77	120.19	123.32	10.751	1,242
2022-09-29	120.64	122.87	120.19	120.64	10.517	8,012
2022-09-28	121.53	124.66	120.64	124.66	10.692	127,101
2022-09-27	125.55	127.34	121.98	124.21	10.654	28,457
2022-09-26	131.81	131.81	122.43	125.55	10.769	59,130

← NewerPage 17 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.