Swedish Logistic Property AB Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	37.200	38.800	37.200	38.800	38.800	481,083
2024-08-21	38.800	38.800	37.200	37.300	37.300	2,576,987
2024-08-20	38.200	38.800	37.800	38.400	38.400	25,271
2024-08-19	37.900	38.800	37.300	38.200	38.200	17,473
2024-08-16	39.400	39.400	37.900	38.000	38.000	15,760
2024-08-15	37.100	38.900	37.100	38.700	38.700	138,898
2024-08-14	37.100	37.600	36.800	37.500	37.500	504,076
2024-08-13	37.400	37.400	36.800	37.000	37.000	216,769
2024-08-12	36.900	37.400	35.900	37.400	37.400	157,131
2024-08-09	35.800	36.900	35.500	36.400	36.400	49,451
2024-08-08	36.200	36.200	35.500	35.800	35.800	14,108
2024-08-07	35.800	36.800	35.500	36.000	36.000	30,619
2024-08-06	36.000	36.700	34.700	35.700	35.700	182,932
2024-08-05	36.900	37.000	34.500	36.000	36.000	279,057
2024-08-02	37.600	37.600	36.900	37.100	37.100	90,258
2024-08-01	38.100	38.400	37.600	37.700	37.700	21,528
2024-07-31	38.800	39.000	37.700	38.000	38.000	32,065
2024-07-30	38.900	39.100	38.600	38.700	38.700	18,839
2024-07-29	38.400	39.200	38.400	38.800	38.800	18,516
2024-07-26	37.300	38.800	37.300	38.400	38.400	14,320
2024-07-25	38.600	38.700	37.700	38.200	38.200	20,801
2024-07-24	38.700	39.400	38.500	39.000	39.000	14,026
2024-07-23	38.700	39.300	38.500	39.100	39.100	19,785
2024-07-22	39.000	39.200	38.500	38.600	38.600	15,651
2024-07-19	38.900	39.000	38.500	39.000	39.000	575,869
2024-07-18	39.000	39.100	38.000	38.900	38.900	27,919
2024-07-17	38.800	39.900	38.700	39.400	39.400	37,944
2024-07-16	39.000	39.600	38.700	38.800	38.800	513,642
2024-07-15	38.700	39.300	38.500	39.000	39.000	16,464
2024-07-12	38.400	38.700	38.100	38.700	38.700	58,040
2024-07-11	38.300	38.600	37.100	38.400	38.400	158,764
2024-07-10	36.500	37.500	35.800	37.000	37.000	71,582
2024-07-09	35.600	36.700	35.600	36.400	36.400	48,767
2024-07-08	36.000	36.000	35.200	35.800	35.800	23,919
2024-07-05	35.100	36.200	35.000	36.100	36.100	46,403
2024-07-04	34.200	35.200	34.100	35.000	35.000	41,751
2024-07-03	34.600	34.700	34.200	34.300	34.300	8,584
2024-07-02	34.200	35.200	34.000	34.500	34.500	34,823
2024-07-01	34.200	35.000	34.100	34.200	34.200	40,972
2024-06-28	33.800	34.300	33.600	33.600	33.600	50,176
2024-06-27	34.200	34.800	33.300	33.800	33.800	48,846
2024-06-26	33.500	34.200	33.100	34.000	34.000	36,719
2024-06-25	33.600	34.600	33.400	33.400	33.400	30,515
2024-06-24	33.600	33.900	33.100	33.600	33.600	51,685
2024-06-20	33.600	35.000	33.000	33.600	33.600	142,743
2024-06-19	34.500	34.900	33.500	33.800	33.800	118,893
2024-06-18	35.500	36.000	34.400	34.400	34.400	56,231
2024-06-17	35.200	35.500	34.500	34.800	34.800	15,598
2024-06-14	35.400	35.400	34.800	35.100	35.100	51,255
2024-06-13	32.900	35.900	32.900	35.400	35.400	74,058
2024-06-12	34.100	35.700	33.900	35.300	35.300	52,435
2024-06-11	34.300	34.700	34.100	34.100	34.100	29,027
2024-06-10	34.900	35.000	34.300	34.400	34.400	58,477
2024-06-07	35.700	35.800	34.800	35.200	35.200	27,508
2024-06-05	35.800	35.800	35.300	35.600	35.600	15,310
2024-06-04	35.000	35.600	34.700	35.100	35.100	138,728
2024-06-03	34.200	35.000	34.000	35.000	35.000	183,353
2024-05-31	34.500	34.700	33.700	34.200	34.200	334,566
2024-05-30	33.300	34.600	32.800	34.400	34.400	125,207
2024-05-29	34.800	34.800	33.700	33.800	33.800	124,901

← NewerPage 10 of 20 · 1,150 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.