Swedish Logistic Property AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	35.200	35.400	34.600	34.900	34.900	1,229,973
2024-05-27	34.000	35.200	34.000	35.200	35.200	204,997
2024-05-24	33.800	34.300	33.400	34.100	34.100	27,260
2024-05-23	34.800	34.800	34.000	34.000	34.000	21,629
2024-05-22	34.200	34.800	34.000	34.300	34.300	153,838
2024-05-21	34.700	34.700	34.000	34.000	34.000	63,968
2024-05-20	34.800	34.900	34.400	34.400	34.400	42,539
2024-05-17	35.000	35.500	34.800	34.800	34.800	91,769
2024-05-16	34.900	35.400	34.300	35.200	35.200	90,338
2024-05-15	33.800	35.200	33.700	34.900	34.900	577,567
2024-05-14	32.800	33.900	32.500	33.800	33.800	394,905
2024-05-13	33.000	33.000	32.300	33.000	33.000	177,429
2024-05-10	32.500	33.100	31.900	33.000	33.000	562,048
2024-05-08	32.000	33.000	31.800	32.400	32.400	8,928,503
2024-05-07	32.700	34.500	32.600	34.500	34.500	172,430
2024-05-06	33.100	33.300	32.000	32.700	32.700	106,743
2024-05-03	33.500	33.500	33.000	33.100	33.100	42,197
2024-05-02	33.000	33.600	33.000	33.300	33.300	48,474
2024-04-30	32.900	33.400	32.800	33.300	33.300	1,264,708
2024-04-29	32.500	33.000	32.500	32.900	32.900	71,350
2024-04-26	31.800	32.700	31.700	32.500	32.500	91,090
2024-04-25	33.400	33.400	31.800	31.800	31.800	76,743
2024-04-24	33.400	33.600	32.000	32.900	32.900	333,072
2024-04-23	33.000	33.300	32.800	33.200	33.200	307,545
2024-04-22	33.100	33.300	32.700	32.700	32.700	121,471
2024-04-19	34.300	34.300	32.900	33.000	33.000	34,410
2024-04-18	33.200	33.800	33.200	33.600	33.600	77,065
2024-04-17	33.000	33.800	32.500	33.200	33.200	106,264
2024-04-16	32.700	33.800	31.600	33.100	33.100	1,788,369
2024-04-15	31.700	32.800	31.700	32.600	32.600	84,176
2024-04-12	31.200	32.800	31.200	32.100	32.100	424,253
2024-04-11	31.600	31.600	31.000	31.200	31.200	60,722
2024-04-10	32.200	32.900	31.600	31.900	31.900	218,957
2024-04-09	32.000	32.000	31.300	32.000	32.000	108,862
2024-04-08	31.700	32.000	31.500	31.600	31.600	381,356
2024-04-05	31.900	32.300	31.500	31.700	31.700	29,205
2024-04-04	32.400	32.400	31.700	31.900	31.900	364,311
2024-04-03	32.000	32.600	31.600	32.100	32.100	199,881
2024-04-02	32.600	32.800	31.900	32.000	32.000	88,816
2024-03-28	32.200	32.500	32.000	32.450	32.450	23,897
2024-03-27	32.800	32.800	31.200	32.100	32.100	150,735
2024-03-26	31.950	32.400	31.050	32.400	32.400	371,318
2024-03-25	29.850	31.650	29.800	31.600	31.600	720,690
2024-03-22	28.200	29.500	28.050	29.300	29.300	1,475,583
2024-03-21	28.000	28.200	27.950	28.050	28.050	577,897
2024-03-20	28.000	28.050	27.600	27.600	27.600	736,740
2024-03-19	27.800	28.200	27.250	28.000	28.000	387,721
2024-03-18	27.550	28.000	27.350	27.400	27.400	143,067
2024-03-15	27.950	28.450	27.500	27.500	27.500	405,036
2024-03-14	28.100	28.700	27.900	27.900	27.900	935,585
2024-03-13	28.150	28.350	27.700	28.050	28.050	60,514
2024-03-12	28.350	28.600	27.750	28.000	28.000	127,576
2024-03-11	28.600	28.600	27.300	28.100	28.100	546,785
2024-03-08	27.900	28.750	27.800	28.750	28.750	176,826
2024-03-07	27.500	27.950	27.100	27.700	27.700	772,034
2024-03-06	28.600	28.600	27.100	27.300	27.300	12,693,110
2024-03-05	27.650	29.450	27.650	29.100	29.100	30,454
2024-03-04	29.300	29.950	29.300	29.750	29.750	11,987
2024-03-01	29.700	30.000	29.300	29.800	29.800	83,346
2024-02-29	29.850	29.850	28.800	29.700	29.700	292,417

← NewerPage 11 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.