Logistri Fastighets AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	15.500	15.500	15.500	15.500	15.425	241
2026-07-23	15.100	15.500	15.100	15.500	15.425	364
2026-07-22	15.100	15.500	15.100	15.100	15.027	453
2026-07-21	15.400	15.700	15.200	15.200	15.127	450
2026-07-20	15.700	15.700	15.700	15.700	15.624	375
2026-07-17	15.800	15.800	15.300	15.600	15.525	2,861
2026-07-16	15.700	15.800	15.500	15.500	15.425	839
2026-07-15	15.200	15.600	15.200	15.600	15.525	4,000
2026-07-14	15.000	15.200	15.000	15.200	15.127	2,000
2026-07-13	15.000	15.000	14.800	14.800	14.729	65
2026-07-10	14.800	14.800	14.800	14.800	14.729	167
2026-07-09	14.800	14.800	14.800	14.800	14.729	30
2026-07-08	14.800	14.900	14.800	14.900	14.828	207
2026-07-07	14.700	14.800	14.700	14.800	14.729	650
2026-07-06	14.800	14.800	14.600	14.600	14.530	118
2026-07-03	14.800	15.100	14.600	14.700	14.629	191
2026-07-02	14.800	14.800	14.800	14.800	14.729	460
2026-07-01	15.200	15.200	14.800	14.800	14.729	53
2026-06-30	15.100	15.100	15.100	15.100	15.027	0
2026-06-29	15.100	15.100	15.100	15.100	15.027	0
2026-06-26	15.000	15.100	15.000	15.100	14.957	713
2026-06-25	14.800	14.800	14.800	14.800	14.660	180
2026-06-24	15.000	15.000	14.800	14.800	14.660	137
2026-06-23	14.800	14.800	14.800	14.800	14.660	6,000
2026-06-22	14.800	14.800	14.800	14.800	14.660	0
2026-06-18	15.300	15.300	14.800	14.800	14.660	171
2026-06-17	15.100	15.100	14.900	14.900	14.759	1,359
2026-06-16	14.900	15.000	14.900	15.000	14.858	1,505
2026-06-15	15.000	15.000	14.900	14.900	14.759	750
2026-06-12	15.000	15.000	15.000	15.000	14.858	2
2026-06-11	15.000	15.300	15.000	15.300	15.156	162
2026-06-10	15.000	15.100	15.000	15.100	14.957	2,989
2026-06-09	15.100	15.100	15.100	15.100	14.957	372
2026-06-08	15.300	15.300	15.300	15.300	15.156	0
2026-06-05	15.300	15.300	15.300	15.300	15.156	695
2026-06-04	15.300	15.300	15.300	15.300	15.156	30
2026-06-03	15.600	15.600	15.600	15.600	15.453	0
2026-06-02	15.400	15.600	15.100	15.600	15.453	1,066
2026-06-01	15.300	15.300	15.300	15.300	15.156	105
2026-05-29	14.900	15.100	14.900	15.100	14.957	1,725
2026-05-28	14.900	14.900	14.900	14.900	14.759	196
2026-05-27	14.900	15.300	14.900	15.300	15.156	605
2026-05-26	15.000	15.000	15.000	15.000	14.858	153
2026-05-25	15.000	15.400	15.000	15.100	14.957	1,112
2026-05-22	15.100	15.100	15.100	15.100	14.957	166
2026-05-21	15.000	15.100	15.000	15.100	14.957	2,141
2026-05-20	15.300	15.300	15.300	15.300	15.156	123
2026-05-19	15.000	15.200	15.000	15.200	15.057	88
2026-05-18	15.400	15.400	15.400	15.400	15.255	1,178
2026-05-15	15.700	15.700	15.000	15.300	15.156	1,433
2026-05-13	15.400	15.700	15.200	15.700	15.552	1,579
2026-05-12	15.000	15.100	15.000	15.000	14.858	1,150
2026-05-11	15.100	15.100	15.000	15.000	14.858	580
2026-05-08	15.500	15.500	15.500	15.500	15.354	1,433
2026-05-07	15.400	15.500	15.000	15.300	15.156	1,734
2026-05-06	15.400	15.400	15.000	15.000	14.858	25
2026-05-05	15.300	15.300	15.300	15.300	15.156	16
2026-05-04	14.800	14.900	14.800	14.800	14.660	843
2026-04-30	15.200	15.200	15.200	15.200	15.057	0
2026-04-29	15.100	15.200	15.100	15.200	15.057	10,010

← NewerPage 2 of 21 · 1,256 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.