Logistri Fastighets AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 148.00 | 152.00 | 148.00 | 152.00 | 14.485 | 19,590 |
| 2025-02-11 | 151.00 | 151.50 | 148.00 | 150.00 | 14.295 | 79,500 |
| 2025-02-10 | 152.00 | 152.00 | 149.00 | 151.50 | 14.438 | 128,880 |
| 2025-02-07 | 148.50 | 152.50 | 148.50 | 150.50 | 14.343 | 425,880 |
| 2025-02-06 | 149.00 | 152.50 | 149.00 | 150.00 | 14.295 | 33,170 |
| 2025-02-05 | 151.50 | 152.50 | 149.00 | 151.50 | 14.438 | 29,670 |
| 2025-02-04 | 152.50 | 153.00 | 150.00 | 151.50 | 14.438 | 92,890 |
| 2025-02-03 | 150.00 | 154.00 | 150.00 | 152.50 | 14.533 | 23,080 |
| 2025-01-31 | 152.50 | 155.00 | 150.00 | 152.00 | 14.485 | 98,360 |
| 2025-01-30 | 147.00 | 153.00 | 147.00 | 153.00 | 14.581 | 92,680 |
| 2025-01-29 | 150.00 | 150.00 | 147.00 | 149.00 | 14.200 | 12,640 |
| 2025-01-28 | 149.00 | 150.00 | 149.00 | 150.00 | 14.295 | 9,230 |
| 2025-01-27 | 147.00 | 150.00 | 147.00 | 148.50 | 14.152 | 107,350 |
| 2025-01-24 | 147.50 | 148.00 | 146.50 | 148.00 | 14.104 | 21,660 |
| 2025-01-23 | 146.50 | 148.00 | 146.50 | 148.00 | 14.104 | 81,420 |
| 2025-01-22 | 147.00 | 148.00 | 146.50 | 147.00 | 14.009 | 5,360 |
| 2025-01-21 | 147.00 | 149.00 | 147.00 | 148.50 | 14.152 | 31,740 |
| 2025-01-20 | 148.00 | 149.00 | 147.00 | 148.00 | 14.104 | 4,920 |
| 2025-01-17 | 148.50 | 149.00 | 147.50 | 149.00 | 14.200 | 35,800 |
| 2025-01-16 | 148.50 | 149.00 | 148.00 | 149.00 | 14.200 | 30,160 |
| 2025-01-15 | 148.00 | 150.00 | 146.00 | 150.00 | 14.295 | 46,680 |
| 2025-01-14 | 150.00 | 151.00 | 148.50 | 149.00 | 14.200 | 9,500 |
| 2025-01-13 | 148.00 | 151.00 | 148.00 | 150.50 | 14.343 | 7,810 |
| 2025-01-10 | 152.00 | 152.00 | 149.00 | 149.50 | 14.247 | 37,790 |
| 2025-01-09 | 152.00 | 153.00 | 150.00 | 153.00 | 14.581 | 11,260 |
| 2025-01-08 | 150.00 | 151.00 | 149.50 | 150.00 | 14.295 | 31,200 |
| 2025-01-07 | 151.50 | 153.50 | 149.00 | 149.50 | 14.247 | 29,670 |
| 2025-01-03 | 152.00 | 153.00 | 151.00 | 153.00 | 14.581 | 11,150 |
| 2025-01-02 | 150.00 | 154.00 | 150.00 | 153.50 | 14.628 | 3,310 |
| 2024-12-30 | 152.50 | 153.00 | 148.00 | 153.00 | 14.581 | 75,650 |
| 2024-12-27 | 153.00 | 153.00 | 152.00 | 153.00 | 14.581 | 8,610 |
| 2024-12-23 | 153.00 | 153.00 | 149.50 | 152.00 | 14.362 | 13,870 |
| 2024-12-20 | 150.00 | 153.00 | 150.00 | 153.00 | 14.457 | 16,870 |
| 2024-12-19 | 154.00 | 154.00 | 151.00 | 152.50 | 14.410 | 2,090 |
| 2024-12-18 | 154.50 | 154.50 | 151.00 | 153.50 | 14.504 | 45,230 |
| 2024-12-17 | 153.50 | 155.00 | 153.50 | 154.00 | 14.551 | 31,620 |
| 2024-12-16 | 154.00 | 154.50 | 153.00 | 154.50 | 14.599 | 43,780 |
| 2024-12-13 | 152.50 | 154.50 | 152.50 | 154.50 | 14.599 | 69,320 |
| 2024-12-12 | 153.50 | 155.00 | 152.50 | 153.00 | 14.457 | 227,900 |
| 2024-12-11 | 154.00 | 155.00 | 152.50 | 153.00 | 14.457 | 94,000 |
| 2024-12-10 | 156.50 | 156.50 | 153.00 | 154.00 | 14.551 | 27,660 |
| 2024-12-09 | 154.00 | 157.00 | 154.00 | 156.50 | 14.788 | 11,750 |
| 2024-12-06 | 157.50 | 158.00 | 153.00 | 154.50 | 14.599 | 44,740 |
| 2024-12-05 | 158.00 | 158.00 | 155.00 | 155.00 | 14.646 | 44,540 |
| 2024-12-04 | 158.00 | 159.00 | 156.00 | 157.50 | 14.882 | 31,510 |
| 2024-12-03 | 157.00 | 160.00 | 154.00 | 154.00 | 14.551 | 102,670 |
| 2024-12-02 | 158.50 | 158.50 | 154.00 | 155.00 | 14.646 | 124,150 |
| 2024-11-29 | 158.50 | 159.50 | 156.50 | 158.00 | 14.929 | 47,600 |
| 2024-11-28 | 160.00 | 161.50 | 157.00 | 158.50 | 14.977 | 49,210 |
| 2024-11-27 | 157.50 | 161.50 | 157.50 | 161.00 | 15.213 | 6,770 |
| 2024-11-26 | 160.50 | 163.00 | 157.50 | 159.50 | 15.071 | 31,780 |
| 2024-11-25 | 159.50 | 162.00 | 157.50 | 161.00 | 15.213 | 18,630 |
| 2024-11-22 | 159.50 | 159.50 | 156.50 | 158.50 | 14.977 | 13,270 |
| 2024-11-21 | 159.00 | 162.00 | 157.00 | 157.00 | 14.835 | 29,480 |
| 2024-11-20 | 158.50 | 159.00 | 156.00 | 158.00 | 14.929 | 41,930 |
| 2024-11-19 | 159.50 | 160.00 | 157.00 | 157.00 | 14.835 | 62,940 |
| 2024-11-18 | 160.00 | 162.50 | 159.00 | 159.00 | 15.024 | 2,920 |
| 2024-11-15 | 162.50 | 162.50 | 159.50 | 159.50 | 15.071 | 1,800 |
| 2024-11-14 | 156.00 | 162.00 | 156.00 | 160.00 | 15.118 | 31,080 |
| 2024-11-13 | 157.50 | 160.00 | 157.00 | 157.00 | 14.835 | 21,750 |
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.