Logistri Fastighets AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	142.53	142.53	139.40	141.19	11.749	3,457
2022-03-31	142.53	142.98	139.40	142.53	11.861	19,191
2022-03-30	142.53	142.53	140.30	142.53	11.861	15,509
2022-03-29	141.64	142.98	141.64	142.53	11.861	5,102
2022-03-28	142.53	142.53	141.64	141.64	11.787	700,299
2022-03-25	142.98	142.98	141.64	142.53	11.861	7,173
2022-03-24	142.53	142.53	142.53	142.53	11.861	3,715
2022-03-23	142.53	142.53	139.85	142.53	11.861	7,016
2022-03-22	142.53	142.98	140.30	142.53	11.861	12,555
2022-03-21	139.85	142.98	139.85	141.19	11.749	1,790
2022-03-18	140.30	142.98	139.85	139.85	11.638	5,158
2022-03-17	141.19	142.98	141.19	142.98	11.898	3,110
2022-03-16	139.85	141.19	138.51	141.19	11.749	15,174
2022-03-15	139.85	139.85	136.28	139.85	11.638	805
2022-03-14	139.85	139.85	138.96	139.40	11.601	13,976
2022-03-11	137.62	139.85	137.62	139.85	11.638	7,710
2022-03-10	140.30	140.30	137.62	137.62	11.452	660
2022-03-09	135.83	137.62	135.83	137.17	11.415	23,835
2022-03-08	129.13	137.62	129.13	133.15	11.080	20,568
2022-03-07	132.26	132.26	125.55	130.02	10.820	53,904
2022-03-04	133.60	135.83	132.26	133.60	11.117	24,216
2022-03-03	135.83	135.83	133.60	133.60	11.117	28,759
2022-03-02	135.38	135.83	132.26	134.04	11.155	63,819
2022-03-01	134.49	136.72	134.04	134.49	11.192	6,669
2022-02-28	140.75	142.09	132.26	134.94	11.229	43,855
2022-02-25	137.62	142.98	137.62	140.75	11.712	3,155
2022-02-24	140.75	141.19	132.70	137.62	11.452	74,080
2022-02-23	141.64	145.66	137.62	145.66	12.121	5,091
2022-02-22	137.17	140.75	137.17	140.75	11.712	13,137
2022-02-21	142.98	142.98	138.51	138.96	11.564	82,249
2022-02-18	147.45	147.45	142.98	142.98	11.898	13,741
2022-02-17	147.45	149.68	145.66	147.45	12.270	18,274
2022-02-16	144.32	147.45	144.32	147.45	12.270	37,655
2022-02-15	142.98	143.87	140.75	142.98	11.898	27,707
2022-02-14	147.45	147.45	142.53	142.98	11.898	39,647
2022-02-11	147.00	149.23	146.55	149.23	12.419	10,250
2022-02-10	149.23	149.23	146.55	146.55	12.196	8,157
2022-02-09	150.57	150.57	147.00	149.23	12.419	11,324
2022-02-08	147.00	150.57	147.00	150.57	12.530	1,555
2022-02-07	151.92	151.92	147.45	148.79	12.382	10,899
2022-02-04	150.13	150.13	148.79	150.13	12.493	11,324
2022-02-03	148.79	150.13	148.79	149.23	12.419	12,533
2022-02-02	150.13	150.57	148.79	148.79	12.382	39,300
2022-02-01	150.13	150.13	148.79	150.13	12.493	24,764
2022-01-31	149.68	150.57	148.34	150.57	12.530	9,579
2022-01-28	149.68	149.68	148.34	149.68	12.456	3,424
2022-01-27	150.13	150.13	148.34	148.34	12.344	17,647
2022-01-26	148.79	150.13	146.55	150.13	12.493	136,803
2022-01-25	146.55	149.23	145.21	145.21	12.084	4,319
2022-01-24	151.47	151.92	146.55	146.55	12.196	31,915
2022-01-21	149.68	151.47	149.23	151.47	12.605	32,776
2022-01-20	150.13	150.57	147.45	148.34	12.344	39,636
2022-01-19	146.11	149.23	146.11	149.23	12.419	35,664
2022-01-18	149.23	150.13	145.21	146.11	12.158	18,296
2022-01-17	149.23	150.57	148.34	148.34	12.344	16,058
2022-01-14	150.13	151.02	149.23	149.23	12.419	17,020
2022-01-13	151.02	151.02	149.68	150.13	12.493	29,587
2022-01-12	152.81	152.81	149.68	151.02	12.567	49,260
2022-01-11	153.70	153.70	151.02	152.81	12.716	17,826
2022-01-10	155.04	155.04	151.47	154.15	12.828	7,810

← NewerPage 20 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.