Logistri Fastighets AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	15.600	15.600	15.600	15.600	15.453	462
2026-04-27	15.600	15.600	15.600	15.600	15.453	149
2026-04-24	15.200	15.200	15.200	15.200	15.057	150
2026-04-23	15.500	15.600	15.500	15.600	15.453	60,027
2026-04-22	15.500	15.500	15.500	15.500	15.284	928
2026-04-21	15.700	15.900	15.500	15.900	15.679	1,030
2026-04-20	16.000	16.000	15.600	15.600	15.383	1,058
2026-04-17	15.600	15.900	15.600	15.900	15.679	625
2026-04-16	16.000	16.000	16.000	16.000	15.777	150
2026-04-15	15.700	15.700	15.700	15.700	15.482	46
2026-04-14	16.000	16.000	15.700	15.700	15.482	208
2026-04-13	15.700	15.700	15.700	15.700	15.482	45,017
2026-04-10	16.000	16.000	15.600	15.900	15.679	123
2026-04-09	15.800	15.800	15.700	15.800	15.580	440
2026-04-08	16.000	16.000	15.800	16.000	15.777	555
2026-04-07	15.800	16.000	15.800	15.800	15.580	14,309
2026-04-02	16.000	16.000	15.700	15.700	15.482	841
2026-04-01	16.000	16.000	16.000	16.000	15.777	90
2026-03-31	16.000	16.000	16.000	16.000	15.777	240,119
2026-03-30	15.900	15.900	15.600	15.600	15.383	130
2026-03-27	16.000	16.000	15.700	16.000	15.777	255,806
2026-03-26	15.800	16.000	15.800	16.000	15.777	106,015
2026-03-25	15.600	16.000	15.600	16.000	15.777	125,050
2026-03-24	15.500	16.400	15.200	16.400	16.172	137,867
2026-03-23	15.600	15.600	15.600	15.600	15.383	762
2026-03-20	15.600	15.600	15.600	15.600	15.383	88
2026-03-19	15.800	15.800	15.600	15.600	15.383	7,210
2026-03-18	15.900	16.400	15.900	16.400	16.172	19,476
2026-03-17	15.500	15.500	15.500	15.500	15.284	7
2026-03-16	16.000	16.000	16.000	16.000	15.777	95
2026-03-13	16.000	16.000	16.000	16.000	15.777	163,629
2026-03-12	15.700	15.700	15.700	15.700	15.482	1,500
2026-03-11	15.700	15.700	15.700	15.700	15.482	0
2026-03-10	15.900	15.900	15.700	15.700	15.482	1,172
2026-03-09	15.900	15.900	15.900	15.900	15.679	349
2026-03-06	15.600	15.800	15.500	15.800	15.580	2,299
2026-03-05	15.800	15.800	15.600	15.800	15.580	3,630
2026-03-04	15.300	15.800	15.300	15.500	15.284	47,240
2026-03-03	15.000	15.100	15.000	15.100	14.890	7
2026-03-02	15.700	15.700	15.700	15.700	15.482	28
2026-02-27	15.700	15.700	15.700	15.700	15.482	144
2026-02-26	16.000	16.000	16.000	16.000	15.777	106
2026-02-25	16.000	16.000	15.600	15.900	15.679	3,373
2026-02-24	15.500	16.000	15.400	15.600	15.383	1,410
2026-02-23	16.000	16.000	15.600	15.600	15.383	661
2026-02-20	15.800	15.800	15.700	15.800	15.580	2,344
2026-02-19	15.900	15.900	15.800	15.900	15.679	3,916
2026-02-18	15.800	15.800	15.600	15.600	15.383	12,698
2026-02-17	15.700	16.000	15.700	16.000	15.777	3,281
2026-02-16	15.600	15.800	15.600	15.600	15.383	4,555
2026-02-13	15.700	15.800	15.600	15.800	15.580	7,646
2026-02-12	15.900	16.000	15.600	15.700	15.482	8,892
2026-02-11	15.600	15.900	15.500	15.600	15.383	27,213
2026-02-10	15.700	16.000	15.600	15.600	15.383	13,641
2026-02-09	15.700	15.800	15.700	15.800	15.580	7
2026-02-06	15.800	16.000	15.700	16.000	15.777	1,123
2026-02-05	15.600	15.800	15.600	15.800	15.580	14,719
2026-02-04	16.000	16.000	15.300	15.300	15.087	644
2026-02-03	16.000	16.000	16.000	16.000	15.777	5
2026-02-02	15.700	15.700	15.700	15.700	15.482	707

← NewerPage 3 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.