Logistri Fastighets AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	122.87	124.21	121.53	124.21	10.654	1,812
2022-06-30	126.89	126.89	123.32	123.32	10.577	6,512
2022-06-29	126.00	126.00	123.32	123.32	10.577	1,197
2022-06-28	126.89	126.89	124.21	126.00	10.635	21,407
2022-06-27	124.21	126.00	123.32	126.00	10.635	5,740
2022-06-23	123.77	123.77	120.64	123.32	10.409	29,598
2022-06-22	127.34	127.34	120.64	123.32	10.409	10,742
2022-06-21	131.36	131.36	126.89	126.89	10.710	14,827
2022-06-20	120.64	131.81	120.64	131.36	11.087	9,165
2022-06-17	120.64	124.21	120.64	122.43	10.333	1,599,477
2022-06-16	130.02	130.47	119.30	125.11	10.559	179,215
2022-06-15	131.81	133.15	129.57	129.57	10.936	39,323
2022-06-14	134.04	134.04	128.23	131.81	11.125	8,818
2022-06-13	134.04	134.04	132.70	133.60	11.276	9,635
2022-06-10	137.62	137.62	133.15	134.04	11.314	474,330
2022-06-09	137.62	137.62	137.62	137.62	11.615	1,924
2022-06-08	138.96	139.40	137.62	137.62	11.615	3,099
2022-06-07	137.17	137.17	137.17	137.17	11.578	1,734
2022-06-03	137.17	137.17	135.83	136.72	11.540	19,695
2022-06-02	138.51	138.51	137.17	137.17	11.578	14,379
2022-06-01	138.96	138.96	137.62	137.62	11.615	3,704
2022-05-31	139.40	139.40	137.62	138.96	11.728	2,551
2022-05-30	139.85	140.30	139.40	139.40	11.766	7,262
2022-05-27	139.40	140.30	136.72	139.40	11.766	9,153
2022-05-25	138.96	139.40	138.51	138.51	11.691	56,735
2022-05-24	136.72	138.51	136.72	138.51	11.691	1,253
2022-05-23	138.96	140.30	135.83	139.40	11.766	20,702
2022-05-20	139.40	140.30	136.72	137.62	11.615	52,673
2022-05-19	139.85	139.85	136.72	137.62	11.615	5,785
2022-05-18	140.30	140.30	139.85	139.85	11.804	1,298
2022-05-17	138.06	140.30	138.06	140.30	11.842	760
2022-05-16	140.30	140.30	138.51	138.51	11.691	9,646
2022-05-13	137.62	140.30	136.72	140.30	11.842	1,868
2022-05-12	137.17	137.62	137.17	137.62	11.615	615
2022-05-11	137.17	137.62	137.17	137.17	11.578	201
2022-05-10	135.38	136.28	132.26	136.28	11.502	2,551
2022-05-09	136.28	136.28	131.36	134.49	11.351	45,903
2022-05-06	134.94	138.51	134.94	136.28	11.502	113,269
2022-05-05	139.40	139.40	135.38	135.83	11.465	8,001
2022-05-04	139.40	139.40	134.94	138.96	11.728	6,994
2022-05-03	136.72	139.40	136.72	139.40	11.766	6,468
2022-05-02	139.40	139.40	135.83	137.62	11.615	5,259
2022-04-29	139.40	139.85	136.72	139.40	11.766	13,350
2022-04-28	138.06	138.51	134.94	138.51	11.691	7,531
2022-04-27	136.72	137.62	135.38	137.62	11.615	14,290
2022-04-26	138.06	140.75	136.28	136.72	11.540	8,348
2022-04-25	138.51	138.96	136.72	137.17	11.578	13,719
2022-04-22	139.40	141.64	139.40	139.40	11.766	13,965
2022-04-21	142.09	142.09	138.96	139.85	11.804	230,971
2022-04-20	142.09	146.11	141.64	142.98	11.898	6,714
2022-04-19	142.09	142.09	140.75	142.09	11.824	26,353
2022-04-14	140.30	141.19	139.85	141.19	11.749	13,853
2022-04-13	139.85	140.75	139.85	139.85	11.638	31,680
2022-04-12	140.30	140.30	138.51	139.85	11.638	35,328
2022-04-11	140.75	141.64	139.85	140.30	11.675	3,312
2022-04-08	142.53	142.53	137.62	139.85	11.638	54,150
2022-04-07	142.09	142.53	138.51	142.53	11.861	35,574
2022-04-06	142.53	142.53	139.40	141.64	11.787	15,342
2022-04-05	140.30	142.53	139.85	142.53	11.861	31,870
2022-04-04	142.53	142.53	139.40	140.30	11.675	14,603

← NewerPage 19 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.