Logistri Fastighets AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 16.050 | 16.150 | 16.050 | 16.050 | 15.574 | 4,329 |
| 2025-08-06 | 16.100 | 16.300 | 16.000 | 16.300 | 15.817 | 5,454 |
| 2025-08-05 | 16.000 | 16.350 | 16.000 | 16.300 | 15.817 | 1,542 |
| 2025-08-04 | 15.800 | 16.400 | 15.800 | 16.400 | 15.914 | 6,940 |
| 2025-08-01 | 15.800 | 16.000 | 15.800 | 15.800 | 15.332 | 611 |
| 2025-07-31 | 15.850 | 16.300 | 15.850 | 16.000 | 15.526 | 3,761 |
| 2025-07-30 | 16.050 | 16.250 | 15.800 | 15.850 | 15.380 | 9,512 |
| 2025-07-29 | 16.200 | 16.350 | 16.050 | 16.250 | 15.768 | 1,751 |
| 2025-07-28 | 16.350 | 16.400 | 16.200 | 16.200 | 15.720 | 13,305 |
| 2025-07-25 | 16.200 | 16.500 | 16.200 | 16.500 | 16.011 | 13,068 |
| 2025-07-24 | 16.200 | 16.550 | 16.200 | 16.200 | 15.720 | 646 |
| 2025-07-23 | 16.600 | 16.600 | 16.200 | 16.200 | 15.720 | 619 |
| 2025-07-22 | 16.900 | 16.900 | 16.150 | 16.250 | 15.768 | 1,089 |
| 2025-07-21 | 16.250 | 16.800 | 16.100 | 16.800 | 16.302 | 7,722 |
| 2025-07-18 | 16.200 | 16.500 | 16.200 | 16.250 | 15.768 | 779 |
| 2025-07-17 | 16.250 | 16.500 | 15.800 | 16.200 | 15.720 | 13,790 |
| 2025-07-16 | 16.800 | 16.800 | 16.400 | 16.500 | 16.011 | 45,116 |
| 2025-07-15 | 17.000 | 17.000 | 16.500 | 16.800 | 16.302 | 12,820 |
| 2025-07-14 | 17.000 | 17.200 | 16.650 | 17.000 | 16.496 | 1,102 |
| 2025-07-11 | 16.550 | 17.000 | 16.550 | 17.000 | 16.496 | 9,170 |
| 2025-07-10 | 16.500 | 16.700 | 16.500 | 16.700 | 16.205 | 2,336 |
| 2025-07-09 | 16.200 | 16.650 | 16.200 | 16.500 | 16.011 | 7,934 |
| 2025-07-08 | 16.500 | 16.500 | 16.100 | 16.250 | 15.768 | 7,880 |
| 2025-07-07 | 16.200 | 16.800 | 16.200 | 16.700 | 16.205 | 65,228 |
| 2025-07-04 | 15.650 | 16.200 | 15.650 | 16.200 | 15.720 | 17,762 |
| 2025-07-03 | 15.450 | 16.400 | 15.400 | 15.650 | 15.186 | 11,605 |
| 2025-07-02 | 14.600 | 16.500 | 14.600 | 15.450 | 14.992 | 14,646 |
| 2025-07-01 | 15.300 | 15.300 | 15.300 | 15.300 | 14.847 | 0 |
| 2025-06-30 | 151.50 | 154.00 | 151.00 | 153.00 | 14.847 | 49,310 |
| 2025-06-27 | 150.00 | 151.00 | 148.00 | 151.00 | 14.653 | 13,300 |
| 2025-06-26 | 151.50 | 152.50 | 150.00 | 150.00 | 14.429 | 54,530 |
| 2025-06-25 | 150.50 | 151.50 | 150.00 | 151.50 | 14.574 | 13,410 |
| 2025-06-24 | 152.00 | 152.00 | 150.00 | 150.00 | 14.429 | 21,490 |
| 2025-06-23 | 152.00 | 152.00 | 150.00 | 150.00 | 14.429 | 18,470 |
| 2025-06-19 | 151.50 | 152.50 | 150.00 | 151.50 | 14.574 | 14,730 |
| 2025-06-18 | 150.00 | 151.50 | 148.50 | 151.50 | 14.574 | 46,030 |
| 2025-06-17 | 151.00 | 151.00 | 150.00 | 150.50 | 14.477 | 31,210 |
| 2025-06-16 | 151.00 | 151.50 | 148.00 | 151.50 | 14.574 | 37,940 |
| 2025-06-13 | 147.00 | 154.00 | 147.00 | 152.00 | 14.622 | 42,690 |
| 2025-06-12 | 149.50 | 150.00 | 148.00 | 150.00 | 14.429 | 16,110 |
| 2025-06-11 | 149.50 | 149.50 | 148.50 | 148.50 | 14.285 | 1,640 |
| 2025-06-10 | 148.00 | 149.00 | 147.00 | 149.00 | 14.333 | 16,470 |
| 2025-06-09 | 149.50 | 149.50 | 147.50 | 148.00 | 14.237 | 17,000 |
| 2025-06-05 | 150.00 | 150.00 | 147.50 | 148.00 | 14.237 | 4,590 |
| 2025-06-04 | 147.50 | 150.00 | 147.00 | 147.00 | 14.141 | 20,600 |
| 2025-06-03 | 147.00 | 149.00 | 147.00 | 149.00 | 14.333 | 26,160 |
| 2025-06-02 | 148.50 | 148.50 | 145.50 | 147.50 | 14.189 | 6,060 |
| 2025-05-30 | 145.00 | 150.00 | 144.50 | 147.50 | 14.189 | 47,430 |
| 2025-05-28 | 143.50 | 145.00 | 143.50 | 145.00 | 13.948 | 8,540 |
| 2025-05-27 | 145.00 | 145.00 | 143.50 | 143.50 | 13.804 | 18,420 |
| 2025-05-26 | 144.50 | 149.00 | 143.00 | 147.00 | 14.141 | 18,760 |
| 2025-05-23 | 142.00 | 144.50 | 141.50 | 142.00 | 13.660 | 8,870 |
| 2025-05-22 | 144.00 | 144.50 | 142.00 | 142.00 | 13.660 | 15,720 |
| 2025-05-21 | 145.00 | 145.00 | 143.50 | 144.50 | 13.900 | 27,900 |
| 2025-05-20 | 145.00 | 145.00 | 143.50 | 143.50 | 13.804 | 26,320 |
| 2025-05-19 | 146.50 | 146.50 | 143.00 | 145.00 | 13.948 | 65,640 |
| 2025-05-16 | 146.50 | 146.50 | 144.00 | 146.00 | 14.045 | 81,000 |
| 2025-05-15 | 148.50 | 148.50 | 145.00 | 145.50 | 13.996 | 73,650 |
| 2025-05-14 | 148.50 | 149.00 | 146.50 | 149.00 | 14.333 | 49,460 |
| 2025-05-13 | 148.50 | 148.50 | 146.00 | 148.50 | 14.285 | 14,920 |
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.