Logistri Fastighets AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	129.57	132.26	127.79	131.81	11.306	9,019
2022-09-22	130.92	131.81	125.11	131.81	11.306	58,649
2022-09-21	131.36	131.36	127.34	130.92	11.229	15,767
2022-09-20	132.70	134.94	129.57	131.36	11.267	14,648
2022-09-19	133.60	133.60	129.57	129.57	11.114	3,950
2022-09-16	131.36	133.60	131.36	133.60	11.459	6,647
2022-09-15	131.81	135.83	131.81	134.04	11.497	4,341
2022-09-14	133.15	135.38	132.26	132.70	11.382	24,764
2022-09-13	138.06	140.30	131.81	135.38	11.612	15,163
2022-09-12	138.51	141.19	133.60	136.72	11.727	43,374
2022-09-09	138.96	141.19	134.94	138.51	11.880	22,649
2022-09-08	136.72	138.51	134.49	138.51	11.880	4,789
2022-09-07	138.51	138.96	134.04	137.62	11.804	8,874
2022-09-06	138.51	138.51	132.26	138.51	11.880	13,159
2022-09-05	138.51	138.51	134.94	138.06	11.842	6,322
2022-09-02	135.38	138.51	126.00	138.51	11.880	20,814
2022-09-01	136.28	140.30	135.83	139.40	11.957	6,524
2022-08-31	141.19	142.09	136.72	140.30	12.034	10,384
2022-08-30	139.40	140.30	134.04	140.30	12.034	11,604
2022-08-29	137.62	142.53	134.04	139.85	11.995	162,172
2022-08-26	139.40	140.75	138.51	139.85	11.995	13,193
2022-08-25	135.83	138.51	134.04	138.51	11.880	25,816
2022-08-24	135.83	135.83	134.04	135.83	11.650	2,853
2022-08-23	134.04	138.06	134.04	136.72	11.727	67,612
2022-08-22	132.26	134.04	129.13	134.04	11.497	127,224
2022-08-19	133.60	133.60	132.26	133.60	11.459	2,640
2022-08-18	133.60	133.60	132.26	132.26	11.344	8,504
2022-08-17	133.15	134.04	131.36	134.04	11.497	7,732
2022-08-16	134.04	134.04	133.15	133.15	11.420	11,929
2022-08-15	134.04	134.04	131.36	134.04	11.497	17,971
2022-08-12	132.70	134.04	131.36	134.04	11.497	14,334
2022-08-11	130.02	133.15	130.02	133.15	11.420	10,575
2022-08-10	133.15	133.15	129.57	130.02	11.152	9,489
2022-08-09	131.36	132.26	129.13	132.26	11.344	1,801
2022-08-08	128.68	131.81	126.89	131.36	11.267	17,736
2022-08-05	121.53	127.79	118.40	127.79	10.961	11,201
2022-08-04	121.09	121.09	120.64	120.64	10.347	11,067
2022-08-03	120.64	121.09	117.96	120.64	10.347	7,889
2022-08-02	120.64	120.64	120.64	120.64	10.347	3,077
2022-08-01	120.64	120.64	118.40	119.75	10.271	5,516
2022-07-29	115.72	120.64	115.72	120.64	10.347	12,936
2022-07-28	114.83	115.72	114.38	115.72	9.926	29,352
2022-07-27	116.17	116.17	114.83	115.28	9.888	1,454
2022-07-26	117.06	117.06	116.17	116.17	9.964	7,139
2022-07-25	116.17	117.06	114.38	116.17	9.964	24,820
2022-07-22	117.96	117.96	115.28	117.06	10.041	19,516
2022-07-21	116.17	116.17	116.17	116.17	9.964	32,978
2022-07-20	118.85	121.53	117.51	117.51	10.079	11,873
2022-07-19	116.17	118.40	116.17	118.40	10.156	40,364
2022-07-18	116.17	116.17	111.70	116.17	9.964	64,244
2022-07-15	113.49	116.17	113.49	114.38	9.811	23,276
2022-07-14	117.51	117.51	113.49	114.38	9.811	180,289
2022-07-13	121.53	121.53	115.72	117.51	10.079	28,781
2022-07-12	121.53	121.53	117.06	121.53	10.424	52,371
2022-07-11	121.53	122.43	121.53	121.53	10.424	3,144
2022-07-08	121.53	121.53	119.75	121.53	10.424	1,846
2022-07-07	121.53	121.53	120.64	121.53	10.424	6,311
2022-07-06	121.53	121.53	121.09	121.53	10.424	19,907
2022-07-05	121.53	121.53	121.53	121.53	10.424	34,947
2022-07-04	124.21	124.21	120.64	121.53	10.424	23,914

← NewerPage 18 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.