Logistri Fastighets AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	155.49	157.28	152.36	155.04	12.902	25,939
2022-01-05	155.04	155.49	155.04	155.49	12.939	1,600
2022-01-04	154.15	156.38	152.36	155.04	12.902	14,984
2022-01-03	156.83	156.83	153.26	154.15	12.828	19,158
2021-12-30	157.72	157.72	155.49	157.28	13.088	3,066
2021-12-29	158.17	158.17	155.04	157.72	13.125	4,319
2021-12-28	158.17	159.06	156.83	158.17	12.995	11,302
2021-12-27	158.17	158.62	156.83	158.17	12.995	7,508
2021-12-23	157.28	158.17	156.38	157.72	12.958	9,276
2021-12-22	158.62	158.62	155.94	157.72	12.958	12,231
2021-12-21	158.62	158.62	157.28	158.62	13.032	6,468
2021-12-20	157.72	158.62	156.83	156.83	12.885	7,844
2021-12-17	159.06	159.06	157.72	157.72	12.958	1,096
2021-12-16	159.51	159.51	158.17	159.51	13.105	172,221
2021-12-15	159.51	159.51	159.06	159.51	13.105	13,014
2021-12-14	159.51	159.51	157.28	158.17	12.995	7,184
2021-12-13	156.83	159.06	156.83	159.06	13.068	82,249
2021-12-10	157.28	157.72	156.38	156.38	12.848	8,280
2021-12-09	157.72	157.72	155.49	156.38	12.848	30,348
2021-12-08	160.40	160.40	155.49	155.49	12.775	136,490
2021-12-07	160.40	160.40	158.62	160.40	13.179	10,888
2021-12-06	160.40	160.40	158.17	159.96	13.142	16,841
2021-12-03	160.40	160.40	158.62	158.62	13.032	5,662
2021-12-02	159.96	159.96	158.17	158.17	12.995	73,845
2021-12-01	161.30	161.30	158.17	159.51	13.105	137,586
2021-11-30	162.19	162.19	158.17	161.30	13.252	38,484
2021-11-29	163.53	163.53	157.72	162.19	13.325	26,655
2021-11-26	163.53	168.89	159.96	163.53	13.436	21,675
2021-11-25	160.85	165.32	157.28	163.53	13.436	73,532
2021-11-24	159.96	160.85	158.17	158.17	12.995	14,681
2021-11-23	160.40	160.85	156.83	159.96	13.142	3,927
2021-11-22	158.62	160.85	156.38	160.85	13.215	32,720
2021-11-19	156.83	158.62	153.70	158.62	13.032	16,282
2021-11-18	158.17	158.62	154.60	157.28	12.922	11,783
2021-11-17	160.85	160.85	156.38	159.06	13.068	11,470
2021-11-16	161.30	161.30	158.62	160.85	13.215	18,251
2021-11-15	155.94	169.79	155.94	163.09	13.399	289,038
2021-11-12	158.17	158.62	154.15	155.94	12.811	122,390
2021-11-11	147.00	153.26	147.00	152.81	12.555	164,343
2021-11-10	147.89	148.79	146.55	146.55	12.041	2,294
2021-11-09	147.89	148.79	146.11	147.89	12.151	11,470
2021-11-08	149.23	149.23	145.66	147.89	12.151	92,713
2021-11-05	149.68	149.68	147.45	147.45	12.114	3,547
2021-11-04	149.68	149.68	145.66	149.68	12.298	18,576
2021-11-03	148.79	149.68	147.45	147.45	12.114	15,666
2021-11-02	150.57	150.57	148.79	150.57	12.371	3,592
2021-11-01	150.57	150.57	148.79	150.57	12.371	13,954
2021-10-29	150.13	150.13	147.45	147.89	12.151	7,240
2021-10-28	150.13	150.13	148.34	150.13	12.334	2,294
2021-10-27	147.00	149.23	147.00	148.34	12.187	19,538
2021-10-26	149.23	149.23	146.55	147.00	12.077	4,297
2021-10-25	149.68	150.57	146.55	146.55	12.041	4,509
2021-10-22	146.55	150.57	145.66	145.66	11.967	34,623
2021-10-21	138.51	148.79	138.51	145.66	11.967	50,413

← NewerPage 21 of 21 · 1,254 trading days

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.