Logistri Fastighets AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	15.900	15.900	15.800	15.800	15.580	10,344
2026-01-29	15.800	16.000	15.800	16.000	15.777	5,727
2026-01-28	15.800	16.100	15.800	16.100	15.876	1,898
2026-01-27	15.800	15.800	15.800	15.800	15.580	63
2026-01-26	16.000	16.000	16.000	16.000	15.777	111
2026-01-23	16.000	16.000	15.700	15.700	15.482	1,895
2026-01-22	15.800	15.800	15.800	15.800	15.580	2,000
2026-01-21	15.600	16.100	15.600	16.100	15.876	102
2026-01-20	15.800	16.100	15.800	16.100	15.876	2,278
2026-01-19	16.400	16.400	15.600	15.800	15.580	16,984
2026-01-16	16.000	16.400	16.000	16.400	16.172	2,458
2026-01-15	15.900	15.900	15.900	15.900	15.679	675
2026-01-14	15.900	15.900	15.900	15.900	15.679	8,190
2026-01-13	15.900	15.900	15.900	15.900	15.679	1,907
2026-01-12	15.900	15.900	15.800	15.900	15.679	2,822
2026-01-09	15.900	15.900	15.900	15.900	15.679	23
2026-01-08	15.900	15.900	15.900	15.900	15.679	0
2026-01-07	15.800	16.500	15.800	15.900	15.679	1,342
2026-01-05	15.800	15.800	15.800	15.800	15.580	0
2026-01-02	16.000	16.300	15.800	15.800	15.580	904
2025-12-30	15.800	16.500	15.800	16.500	16.270	602
2025-12-29	15.700	16.200	15.500	15.900	15.679	3,442
2025-12-23	16.200	16.200	16.200	16.200	15.844	10
2025-12-22	15.900	15.900	15.900	15.900	15.551	114
2025-12-19	15.800	16.200	15.800	16.100	15.746	13,335
2025-12-18	16.000	16.000	16.000	16.000	15.648	381
2025-12-17	15.600	16.200	15.600	16.200	15.844	6,497
2025-12-16	15.900	16.100	15.400	15.800	15.453	9,160
2025-12-15	15.600	16.100	15.500	16.100	15.746	7,673
2025-12-12	16.200	16.200	15.200	15.200	14.866	7,277
2025-12-11	15.900	16.000	15.900	16.000	15.648	1,000
2025-12-10	15.700	15.900	15.700	15.900	15.551	43
2025-12-09	15.700	15.700	15.700	15.700	15.355	1
2025-12-08	16.000	16.000	15.700	15.700	15.355	350
2025-12-05	15.700	16.000	15.700	16.000	15.648	857
2025-12-04	15.600	16.000	15.600	15.700	15.355	7,122
2025-12-03	16.000	16.100	15.500	15.500	15.159	2,417
2025-12-02	16.300	16.300	15.900	16.300	15.942	91
2025-12-01	15.800	16.200	15.800	15.800	15.453	3,550
2025-11-28	16.000	16.000	16.000	16.000	15.648	15,198
2025-11-27	16.000	16.000	16.000	16.000	15.648	136
2025-11-26	16.300	16.400	16.300	16.300	15.942	262
2025-11-25	16.300	16.500	16.300	16.500	16.137	199
2025-11-24	16.300	16.500	16.300	16.500	16.137	303
2025-11-21	16.100	16.500	15.500	16.500	16.137	7,870
2025-11-20	16.300	16.600	16.300	16.300	15.942	6,150
2025-11-19	16.000	16.200	15.800	16.200	15.844	6,776
2025-11-18	16.200	16.500	15.800	15.800	15.453	2,102
2025-11-17	16.300	16.300	16.200	16.300	15.942	576
2025-11-14	16.600	16.600	16.500	16.500	16.137	7,141
2025-11-13	16.600	16.800	16.600	16.800	16.431	4,087
2025-11-12	16.900	16.900	16.900	16.900	16.529	275
2025-11-11	16.200	16.400	16.200	16.400	16.040	144
2025-11-10	16.200	16.600	16.200	16.600	16.235	354
2025-11-07	16.800	16.800	16.800	16.800	16.431	0
2025-11-06	16.800	16.800	16.100	16.800	16.431	4,145
2025-11-05	17.000	17.000	16.800	16.800	16.431	3,206
2025-11-04	16.500	17.100	16.500	17.000	16.626	2,667
2025-11-03	16.300	16.800	16.300	16.500	16.137	12,489
2025-10-31	16.200	16.200	16.200	16.200	15.844	58

← NewerPage 4 of 21 · 1,255 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.