Logistri Fastighets AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 160.00 | 160.00 | 157.00 | 159.50 | 15.071 | 19,150 |
| 2024-11-11 | 160.50 | 160.50 | 157.50 | 157.50 | 14.882 | 2,620 |
| 2024-11-08 | 158.50 | 162.50 | 158.00 | 159.00 | 15.024 | 42,710 |
| 2024-11-07 | 158.00 | 158.00 | 156.50 | 158.00 | 14.929 | 38,470 |
| 2024-11-06 | 160.00 | 160.00 | 155.00 | 155.50 | 14.693 | 39,830 |
| 2024-11-05 | 159.00 | 161.00 | 156.00 | 159.50 | 15.071 | 8,850 |
| 2024-11-04 | 160.50 | 160.50 | 156.50 | 160.00 | 15.118 | 4,430 |
| 2024-11-01 | 159.50 | 160.00 | 159.50 | 160.00 | 15.118 | 5,390 |
| 2024-10-31 | 159.00 | 159.00 | 157.00 | 157.50 | 14.882 | 13,100 |
| 2024-10-30 | 160.00 | 161.00 | 159.00 | 159.00 | 15.024 | 21,930 |
| 2024-10-29 | 161.00 | 162.00 | 159.00 | 160.00 | 15.118 | 8,930 |
| 2024-10-28 | 162.50 | 164.00 | 158.50 | 162.50 | 15.355 | 29,840 |
| 2024-10-25 | 163.50 | 164.00 | 163.50 | 163.50 | 15.449 | 2,360 |
| 2024-10-24 | 162.50 | 164.50 | 161.50 | 161.50 | 15.260 | 8,150 |
| 2024-10-23 | 160.50 | 162.50 | 160.50 | 162.50 | 15.355 | 12,700 |
| 2024-10-22 | 162.00 | 162.00 | 160.00 | 160.50 | 15.166 | 38,910 |
| 2024-10-21 | 162.00 | 163.50 | 162.00 | 163.00 | 15.402 | 99,130 |
| 2024-10-18 | 163.50 | 163.50 | 162.00 | 162.00 | 15.307 | 19,170 |
| 2024-10-17 | 164.00 | 164.00 | 161.50 | 163.00 | 15.402 | 5,860 |
| 2024-10-16 | 164.00 | 164.00 | 162.00 | 163.00 | 15.402 | 30,390 |
| 2024-10-15 | 163.50 | 164.00 | 163.00 | 163.50 | 15.449 | 58,630 |
| 2024-10-14 | 166.00 | 166.00 | 163.50 | 163.50 | 15.449 | 36,260 |
| 2024-10-11 | 163.50 | 164.00 | 163.00 | 163.00 | 15.402 | 50,450 |
| 2024-10-10 | 163.00 | 164.00 | 163.00 | 163.50 | 15.449 | 26,400 |
| 2024-10-09 | 164.00 | 165.50 | 163.50 | 163.50 | 15.449 | 82,890 |
| 2024-10-08 | 164.00 | 165.50 | 164.00 | 165.50 | 15.638 | 17,110 |
| 2024-10-07 | 164.50 | 165.50 | 163.50 | 164.50 | 15.544 | 35,760 |
| 2024-10-04 | 164.00 | 165.50 | 163.50 | 163.50 | 15.449 | 24,530 |
| 2024-10-03 | 165.50 | 167.00 | 163.50 | 164.00 | 15.496 | 13,150 |
| 2024-10-02 | 165.50 | 165.50 | 163.00 | 165.50 | 15.638 | 101,750 |
| 2024-10-01 | 163.00 | 165.50 | 163.00 | 165.50 | 15.638 | 32,240 |
| 2024-09-30 | 162.00 | 164.00 | 161.50 | 164.00 | 15.496 | 2,580 |
| 2024-09-27 | 162.00 | 164.00 | 161.50 | 162.50 | 15.355 | 6,730 |
| 2024-09-26 | 163.00 | 165.00 | 163.00 | 164.00 | 15.373 | 12,020 |
| 2024-09-25 | 164.00 | 164.00 | 161.00 | 163.00 | 15.280 | 8,410 |
| 2024-09-24 | 166.00 | 166.00 | 162.50 | 162.50 | 15.233 | 9,680 |
| 2024-09-23 | 166.00 | 166.00 | 160.50 | 163.50 | 15.327 | 6,270 |
| 2024-09-20 | 161.50 | 161.50 | 158.00 | 160.50 | 15.045 | 42,030 |
| 2024-09-19 | 157.00 | 160.00 | 155.50 | 160.00 | 14.998 | 24,800 |
| 2024-09-18 | 155.50 | 157.50 | 155.50 | 157.00 | 14.717 | 5,740 |
| 2024-09-17 | 157.00 | 158.50 | 157.00 | 158.50 | 14.858 | 10,420 |
| 2024-09-16 | 156.00 | 156.50 | 154.50 | 156.50 | 14.670 | 108,310 |
| 2024-09-13 | 155.50 | 156.50 | 154.50 | 156.00 | 14.624 | 14,110 |
| 2024-09-12 | 154.00 | 157.00 | 154.00 | 154.00 | 14.436 | 30,610 |
| 2024-09-11 | 153.50 | 157.50 | 153.50 | 153.50 | 14.389 | 48,870 |
| 2024-09-10 | 155.00 | 155.00 | 153.00 | 153.50 | 14.389 | 15,810 |
| 2024-09-09 | 154.00 | 154.00 | 153.00 | 153.50 | 14.389 | 6,700 |
| 2024-09-06 | 151.50 | 154.00 | 151.50 | 154.00 | 14.436 | 11,070 |
| 2024-09-05 | 153.00 | 154.00 | 152.00 | 154.00 | 14.436 | 14,730 |
| 2024-09-04 | 153.00 | 154.00 | 151.50 | 151.50 | 14.202 | 5,960 |
| 2024-09-03 | 154.00 | 154.00 | 153.00 | 153.00 | 14.342 | 102,150 |
| 2024-09-02 | 155.00 | 157.00 | 153.00 | 155.00 | 14.530 | 76,810 |
| 2024-08-30 | 154.00 | 155.50 | 153.50 | 155.00 | 14.530 | 3,530 |
| 2024-08-29 | 152.50 | 155.00 | 152.50 | 154.00 | 14.436 | 9,890 |
| 2024-08-28 | 155.00 | 155.00 | 152.50 | 154.00 | 14.436 | 9,790 |
| 2024-08-27 | 156.00 | 158.00 | 154.00 | 155.50 | 14.577 | 17,370 |
| 2024-08-26 | 155.50 | 156.00 | 154.00 | 155.00 | 14.530 | 14,850 |
| 2024-08-23 | 151.00 | 154.50 | 151.00 | 154.00 | 14.436 | 8,620 |
| 2024-08-22 | 149.00 | 155.00 | 149.00 | 151.50 | 14.202 | 76,660 |
| 2024-08-21 | 150.00 | 152.50 | 146.50 | 149.00 | 13.967 | 40,560 |
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.