Logistri Fastighets AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	16.200	16.600	16.100	16.600	16.235	10,051
2025-10-29	16.200	16.600	16.200	16.200	15.844	5,975
2025-10-28	16.300	16.500	15.900	16.400	16.040	2,223
2025-10-27	16.300	16.300	16.200	16.300	15.942	623
2025-10-24	16.300	16.600	16.300	16.600	16.235	436
2025-10-23	16.600	16.600	16.200	16.200	15.844	17,213
2025-10-22	16.200	16.600	16.000	16.600	16.235	1,075
2025-10-21	16.300	16.500	16.200	16.200	15.844	417
2025-10-20	16.300	16.300	16.300	16.300	15.942	150
2025-10-17	16.700	16.700	16.400	16.400	16.040	6,195
2025-10-16	16.700	16.700	16.300	16.500	16.137	3,170
2025-10-15	16.500	16.700	16.500	16.700	16.333	2,315
2025-10-14	16.200	16.400	16.200	16.400	16.040	990
2025-10-13	16.300	16.400	16.300	16.400	16.040	1,455
2025-10-10	16.000	16.300	15.300	16.100	15.746	23,831
2025-10-09	16.100	16.400	15.600	16.000	15.648	6,493
2025-10-08	16.400	16.600	16.400	16.600	16.235	12,507
2025-10-07	16.400	16.400	16.400	16.400	16.040	21
2025-10-06	16.400	16.400	16.400	16.400	16.040	12,877
2025-10-03	16.100	16.600	16.100	16.400	16.040	8,025
2025-10-02	16.200	16.200	16.200	16.200	15.844	70
2025-10-01	16.600	16.600	16.300	16.400	16.040	152
2025-09-30	16.600	16.600	16.300	16.300	15.942	254
2025-09-29	16.600	16.600	16.100	16.300	15.942	7,235
2025-09-26	16.200	16.800	16.200	16.600	16.108	5,371
2025-09-25	16.100	16.800	16.100	16.800	16.302	1,514
2025-09-24	16.200	16.200	16.100	16.100	15.623	2,117
2025-09-23	16.500	16.700	16.500	16.700	16.205	1,000
2025-09-22	17.000	17.000	16.400	16.400	15.914	9,268
2025-09-19	16.400	16.700	16.400	16.700	16.205	6,326
2025-09-18	16.800	16.900	16.500	16.500	16.011	6,823
2025-09-17	16.800	16.800	16.800	16.800	16.302	2,674
2025-09-16	16.500	16.800	16.500	16.800	16.302	142
2025-09-15	16.200	16.800	16.200	16.500	16.011	332
2025-09-12	16.100	16.500	16.100	16.500	16.011	2,473
2025-09-11	16.800	16.800	16.100	16.100	15.623	1,245
2025-09-10	16.800	16.800	16.300	16.800	16.302	11,065
2025-09-09	16.300	16.600	16.100	16.300	15.817	2,132
2025-09-08	16.500	16.600	15.700	16.300	15.817	12,101
2025-09-05	16.400	16.900	16.400	16.900	16.399	6,213
2025-09-04	16.900	16.900	16.300	16.300	15.817	2,431
2025-09-03	17.000	17.000	16.600	17.000	16.496	12,466
2025-09-02	17.000	17.000	17.000	17.000	16.496	15,222
2025-09-01	16.700	16.700	16.600	16.700	16.205	325
2025-08-29	17.000	17.000	17.000	17.000	16.496	325
2025-08-28	16.600	17.300	16.600	17.300	16.787	2,731
2025-08-27	16.800	16.800	16.800	16.800	16.302	950
2025-08-26	17.200	17.200	16.800	16.800	16.302	2,751
2025-08-25	17.200	17.200	16.800	17.200	16.690	12,000
2025-08-22	16.500	17.200	16.500	17.200	16.690	14,282
2025-08-21	16.900	16.900	16.700	16.700	16.205	3,633
2025-08-20	17.000	17.200	16.500	17.200	16.690	15,432
2025-08-19	17.000	17.000	16.600	17.000	16.496	5,958
2025-08-18	16.700	17.000	16.700	17.000	16.496	3,724
2025-08-15	16.500	17.000	16.200	17.000	16.496	27,998
2025-08-14	15.700	16.200	15.700	16.000	15.526	3,494
2025-08-13	15.700	16.100	15.200	15.600	15.138	3,409
2025-08-12	15.900	15.900	15.900	15.900	15.429	708
2025-08-11	16.000	16.000	16.000	16.000	15.526	944
2025-08-08	16.050	16.200	16.000	16.000	15.526	38,054

← NewerPage 5 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.