Logistri Fastighets AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 14.200 | 14.200 | 14.100 | 14.200 | 14.200 | 4,313 |
| 2026-10-15 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 120 |
| 2026-10-14 | 14.400 | 14.800 | 14.300 | 14.400 | 14.400 | 2,000 |
| 2026-10-13 | 14.600 | 14.600 | 14.500 | 14.600 | 14.600 | 235 |
| 2026-10-12 | 14.600 | 14.800 | 14.600 | 14.800 | 14.800 | 866 |
| 2026-10-09 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 40 |
| 2026-10-08 | 14.900 | 15.100 | 14.600 | 15.100 | 15.100 | 26,739 |
| 2026-10-07 | 15.000 | 15.000 | 14.500 | 14.600 | 14.600 | 7,561 |
| 2026-10-06 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 602 |
| 2026-10-05 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 0 |
| 2026-10-02 | 14.300 | 14.900 | 14.300 | 14.900 | 14.900 | 3,575 |
| 2026-10-01 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 500 |
| 2026-09-30 | 14.700 | 14.700 | 14.500 | 14.500 | 14.500 | 469 |
| 2026-09-29 | 14.700 | 14.700 | 14.500 | 14.500 | 14.500 | 4,068 |
| 2026-09-28 | 14.500 | 14.800 | 14.500 | 14.500 | 14.430 | 668 |
| 2026-09-25 | 14.400 | 14.400 | 14.400 | 14.400 | 14.331 | 180 |
| 2026-09-24 | 14.700 | 14.700 | 14.700 | 14.700 | 14.629 | 0 |
| 2026-09-23 | 14.700 | 14.700 | 14.700 | 14.700 | 14.629 | 0 |
| 2026-09-22 | 14.700 | 14.700 | 14.700 | 14.700 | 14.629 | 331 |
| 2026-09-21 | 14.800 | 14.800 | 14.500 | 14.500 | 14.430 | 4,500 |
| 2026-09-18 | 15.000 | 15.000 | 14.900 | 14.900 | 14.828 | 198 |
| 2026-09-17 | 14.700 | 14.900 | 14.700 | 14.900 | 14.828 | 1,792 |
| 2026-09-16 | 14.800 | 14.800 | 14.600 | 14.800 | 14.729 | 202 |
| 2026-09-15 | 14.800 | 14.800 | 14.800 | 14.800 | 14.729 | 78 |
| 2026-09-14 | 14.800 | 15.100 | 14.800 | 15.100 | 15.027 | 476 |
| 2026-09-11 | 15.300 | 15.300 | 14.700 | 14.700 | 14.629 | 4,220 |
| 2026-09-10 | 15.700 | 15.700 | 15.600 | 15.600 | 15.525 | 14 |
| 2026-09-09 | 15.500 | 15.500 | 15.500 | 15.500 | 15.425 | 0 |
| 2026-09-08 | 15.400 | 15.500 | 15.400 | 15.500 | 15.425 | 1,931 |
| 2026-09-07 | 15.600 | 16.000 | 15.600 | 15.600 | 15.525 | 1,774 |
| 2026-09-04 | 15.500 | 16.000 | 15.500 | 15.500 | 15.425 | 12,730 |
| 2026-09-03 | 15.400 | 15.500 | 15.400 | 15.500 | 15.425 | 3,125 |
| 2026-09-02 | 15.500 | 15.500 | 15.400 | 15.400 | 15.326 | 1,584 |
| 2026-09-01 | 15.300 | 15.800 | 15.300 | 15.400 | 15.326 | 4,440 |
| 2026-08-31 | 15.300 | 15.300 | 15.300 | 15.300 | 15.226 | 251 |
| 2026-08-28 | 15.300 | 15.300 | 15.300 | 15.300 | 15.226 | 19 |
| 2026-08-27 | 15.000 | 15.000 | 15.000 | 15.000 | 14.928 | 1 |
| 2026-08-26 | 15.500 | 15.500 | 15.500 | 15.500 | 15.425 | 31 |
| 2026-08-25 | 15.300 | 15.300 | 15.200 | 15.200 | 15.127 | 2,368 |
| 2026-08-24 | 15.000 | 15.200 | 14.900 | 15.200 | 15.127 | 776 |
| 2026-08-21 | 14.800 | 15.000 | 14.800 | 15.000 | 14.928 | 4,491 |
| 2026-08-20 | 14.900 | 15.100 | 14.900 | 15.100 | 15.027 | 102,032 |
| 2026-08-19 | 14.800 | 14.800 | 14.700 | 14.700 | 14.629 | 424 |
| 2026-08-18 | 14.700 | 14.800 | 14.700 | 14.800 | 14.729 | 29,705 |
| 2026-08-17 | 15.100 | 15.100 | 14.900 | 14.900 | 14.828 | 25,889 |
| 2026-08-14 | 15.400 | 15.800 | 15.400 | 15.400 | 15.326 | 2,071 |
| 2026-08-13 | 15.000 | 15.000 | 15.000 | 15.000 | 14.928 | 621 |
| 2026-08-12 | 15.000 | 15.000 | 15.000 | 15.000 | 14.928 | 8,101 |
| 2026-08-11 | 15.100 | 15.100 | 15.100 | 15.100 | 15.027 | 160 |
| 2026-08-10 | 15.000 | 15.000 | 15.000 | 15.000 | 14.928 | 195 |
| 2026-08-07 | 15.300 | 15.300 | 15.300 | 15.300 | 15.226 | 739 |
| 2026-08-06 | 15.000 | 15.300 | 15.000 | 15.000 | 14.928 | 147 |
| 2026-08-05 | 15.100 | 15.500 | 15.000 | 15.000 | 14.928 | 513 |
| 2026-08-04 | 15.400 | 15.400 | 15.400 | 15.400 | 15.326 | 0 |
| 2026-08-03 | 15.400 | 15.400 | 15.400 | 15.400 | 15.326 | 325 |
| 2026-07-31 | 15.000 | 15.100 | 15.000 | 15.000 | 14.928 | 5,050 |
| 2026-07-30 | 14.800 | 15.200 | 14.800 | 15.200 | 15.127 | 1,102 |
| 2026-07-29 | 15.400 | 15.400 | 15.400 | 15.400 | 15.326 | 300 |
| 2026-07-28 | 15.500 | 15.500 | 15.500 | 15.500 | 15.425 | 128 |
| 2026-07-27 | 15.500 | 15.500 | 15.100 | 15.100 | 15.027 | 39 |
Page 1 of 21 · 1,256 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.