Logistri Fastighets AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 153.00 | 153.00 | 145.00 | 148.50 | 14.285 | 47,620 |
| 2025-05-09 | 145.00 | 156.50 | 145.00 | 151.50 | 14.574 | 111,490 |
| 2025-05-08 | 144.00 | 145.00 | 144.00 | 145.00 | 13.948 | 12,840 |
| 2025-05-07 | 144.50 | 144.50 | 142.00 | 143.50 | 13.804 | 5,520 |
| 2025-05-06 | 143.50 | 144.00 | 143.00 | 144.00 | 13.852 | 2,330 |
| 2025-05-05 | 145.50 | 145.50 | 142.50 | 144.00 | 13.852 | 9,440 |
| 2025-05-02 | 141.00 | 144.00 | 140.00 | 144.00 | 13.852 | 35,540 |
| 2025-04-30 | 141.00 | 142.00 | 139.50 | 142.00 | 13.660 | 41,210 |
| 2025-04-29 | 145.00 | 145.00 | 138.00 | 141.00 | 13.564 | 18,440 |
| 2025-04-28 | 141.00 | 143.00 | 136.50 | 141.00 | 13.564 | 78,900 |
| 2025-04-25 | 141.00 | 142.50 | 140.00 | 141.00 | 13.564 | 20,930 |
| 2025-04-24 | 141.50 | 141.50 | 139.50 | 139.50 | 13.294 | 38,180 |
| 2025-04-23 | 142.50 | 142.50 | 140.00 | 141.00 | 13.437 | 35,230 |
| 2025-04-22 | 142.50 | 142.50 | 140.50 | 140.50 | 13.390 | 12,690 |
| 2025-04-17 | 143.50 | 144.00 | 140.00 | 140.00 | 13.342 | 2,500 |
| 2025-04-16 | 143.50 | 143.50 | 141.00 | 143.50 | 13.675 | 4,350 |
| 2025-04-15 | 143.50 | 143.50 | 141.00 | 142.00 | 13.533 | 18,800 |
| 2025-04-14 | 141.50 | 141.50 | 140.00 | 141.50 | 13.485 | 15,540 |
| 2025-04-11 | 140.50 | 140.50 | 138.00 | 139.50 | 13.294 | 11,160 |
| 2025-04-10 | 139.00 | 142.00 | 138.50 | 139.50 | 13.294 | 23,140 |
| 2025-04-09 | 139.00 | 141.00 | 133.00 | 136.00 | 12.961 | 172,620 |
| 2025-04-08 | 138.50 | 142.00 | 138.00 | 139.00 | 13.247 | 146,050 |
| 2025-04-07 | 138.50 | 138.50 | 138.50 | 138.50 | 13.199 | 330 |
| 2025-04-04 | 143.50 | 148.50 | 142.00 | 142.00 | 13.533 | 59,300 |
| 2025-04-03 | 149.50 | 149.50 | 142.50 | 143.50 | 13.675 | 201,780 |
| 2025-04-02 | 150.00 | 150.00 | 147.00 | 147.00 | 14.009 | 4,910 |
| 2025-04-01 | 150.00 | 151.00 | 149.00 | 149.50 | 14.247 | 65,780 |
| 2025-03-31 | 149.50 | 150.00 | 146.50 | 148.50 | 14.152 | 263,430 |
| 2025-03-28 | 148.00 | 150.00 | 147.50 | 150.00 | 14.295 | 1,080,460 |
| 2025-03-27 | 148.00 | 148.00 | 146.50 | 147.50 | 14.057 | 13,250 |
| 2025-03-26 | 145.00 | 149.00 | 145.00 | 147.50 | 14.057 | 82,620 |
| 2025-03-25 | 144.50 | 144.50 | 140.00 | 144.50 | 13.771 | 225,860 |
| 2025-03-24 | 145.50 | 146.00 | 145.00 | 145.00 | 13.818 | 92,410 |
| 2025-03-21 | 145.50 | 147.00 | 145.50 | 147.00 | 14.009 | 12,540 |
| 2025-03-20 | 147.00 | 147.00 | 145.00 | 146.50 | 13.961 | 21,200 |
| 2025-03-19 | 148.00 | 148.00 | 145.00 | 147.50 | 14.057 | 24,420 |
| 2025-03-18 | 149.50 | 149.50 | 145.00 | 146.50 | 13.961 | 17,170 |
| 2025-03-17 | 149.50 | 149.50 | 147.00 | 149.50 | 14.247 | 3,080 |
| 2025-03-14 | 149.00 | 151.00 | 149.00 | 150.00 | 14.295 | 14,040 |
| 2025-03-13 | 147.50 | 148.00 | 145.00 | 147.00 | 14.009 | 148,550 |
| 2025-03-12 | 146.50 | 149.50 | 146.50 | 149.50 | 14.247 | 7,710 |
| 2025-03-11 | 150.00 | 150.00 | 147.00 | 148.00 | 14.104 | 23,370 |
| 2025-03-10 | 150.00 | 150.00 | 148.00 | 150.00 | 14.295 | 21,590 |
| 2025-03-07 | 148.50 | 150.00 | 145.50 | 150.00 | 14.295 | 67,510 |
| 2025-03-06 | 152.00 | 152.00 | 147.50 | 149.50 | 14.247 | 53,110 |
| 2025-03-05 | 147.00 | 155.50 | 147.00 | 152.00 | 14.485 | 41,020 |
| 2025-03-04 | 152.50 | 152.50 | 147.50 | 147.50 | 14.057 | 232,480 |
| 2025-03-03 | 149.00 | 149.00 | 149.00 | 149.00 | 14.200 | 2,000 |
| 2025-02-28 | 149.50 | 151.00 | 149.50 | 150.50 | 14.343 | 8,450 |
| 2025-02-27 | 153.00 | 154.00 | 149.50 | 149.50 | 14.247 | 13,770 |
| 2025-02-26 | 150.50 | 152.00 | 150.50 | 151.50 | 14.438 | 74,500 |
| 2025-02-25 | 148.00 | 150.00 | 148.00 | 149.00 | 14.200 | 9,650 |
| 2025-02-24 | 150.00 | 150.00 | 147.50 | 149.00 | 14.200 | 44,050 |
| 2025-02-21 | 146.00 | 149.50 | 146.00 | 148.50 | 14.152 | 15,460 |
| 2025-02-20 | 146.50 | 149.50 | 146.50 | 148.50 | 14.152 | 1,610 |
| 2025-02-19 | 152.00 | 152.00 | 148.50 | 149.00 | 14.200 | 50,350 |
| 2025-02-18 | 152.00 | 152.00 | 151.00 | 152.00 | 14.485 | 2,900 |
| 2025-02-17 | 153.00 | 154.00 | 150.50 | 152.00 | 14.485 | 24,010 |
| 2025-02-14 | 151.00 | 152.00 | 150.50 | 151.00 | 14.390 | 10,230 |
| 2025-02-13 | 152.00 | 152.00 | 150.00 | 151.00 | 14.390 | 44,790 |
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.