Swedish Logistic Property AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	29.750	30.000	29.600	29.600	29.600	10,153
2024-02-27	29.400	30.000	29.400	30.000	30.000	84,094
2024-02-26	30.500	30.900	29.400	30.000	30.000	36,449
2024-02-23	30.350	30.600	30.000	30.500	30.500	731,584
2024-02-22	30.300	30.300	29.600	29.950	29.950	1,032,541
2024-02-21	31.000	31.000	29.450	30.300	30.300	75,123
2024-02-20	31.500	31.500	30.100	30.600	30.600	123,061
2024-02-19	33.000	33.000	31.050	31.500	31.500	41,603
2024-02-16	31.750	32.200	30.400	31.800	31.800	108,176
2024-02-15	32.000	32.450	31.550	32.250	32.250	31,745
2024-02-14	32.900	32.900	31.000	31.700	31.700	31,050
2024-02-13	32.300	32.300	31.200	31.300	31.300	17,411
2024-02-12	31.100	32.300	31.100	32.300	32.300	48,646
2024-02-09	31.250	31.600	30.950	31.150	31.150	7,396
2024-02-08	31.300	31.300	30.800	31.150	31.150	687,369
2024-02-07	31.000	31.550	30.550	30.800	30.800	88,833
2024-02-06	31.250	31.250	30.750	31.000	31.000	10,854
2024-02-05	31.650	32.450	31.200	31.200	31.200	6,859
2024-02-02	34.900	34.900	31.300	31.650	31.650	50,027
2024-02-01	31.600	32.550	31.600	31.650	31.650	143,854
2024-01-31	32.500	32.500	31.200	31.350	31.350	20,740
2024-01-30	31.550	31.900	31.400	31.650	31.650	113,997
2024-01-29	32.000	32.150	31.500	31.550	31.550	47,532
2024-01-26	32.100	32.200	31.450	31.900	31.900	22,676
2024-01-25	31.950	32.300	31.750	32.000	32.000	7,030
2024-01-24	31.500	31.900	31.000	31.400	31.400	55,785
2024-01-23	31.650	34.350	31.000	31.550	31.550	56,890
2024-01-22	31.250	31.750	31.250	31.400	31.400	89,391
2024-01-19	32.100	32.100	30.400	31.250	31.250	191,131
2024-01-18	32.000	33.200	31.600	31.800	31.800	396,275
2024-01-17	32.500	33.000	32.500	32.500	32.500	7,137
2024-01-16	33.850	33.900	32.300	32.300	32.300	59,893
2024-01-15	33.700	34.000	33.550	33.550	33.550	21,986
2024-01-12	33.450	33.700	33.300	33.700	33.700	260,281
2024-01-11	33.500	33.500	32.900	33.350	33.350	19,387
2024-01-10	33.700	33.700	32.850	32.850	32.850	144,488
2024-01-09	32.900	33.600	32.350	33.600	33.600	88,073
2024-01-08	32.700	33.100	32.000	32.450	32.450	31,810
2024-01-05	32.900	32.900	32.650	32.650	32.650	6,358
2024-01-04	32.850	33.100	32.200	32.900	32.900	768,511
2024-01-03	32.900	32.900	32.400	32.800	32.800	34,660
2024-01-02	32.550	32.900	32.350	32.700	32.700	56,053
2023-12-29	32.900	32.900	31.750	32.550	32.550	33,770
2023-12-28	32.950	32.950	32.350	32.400	32.400	235,636
2023-12-27	33.000	33.000	32.550	32.800	32.800	11,272
2023-12-22	32.000	33.000	31.650	32.900	32.900	255,174
2023-12-21	32.450	32.450	31.500	31.800	31.800	231,538
2023-12-20	32.300	32.500	32.000	32.450	32.450	18,007
2023-12-19	31.950	32.450	30.400	32.000	32.000	68,045
2023-12-18	31.600	32.100	31.350	31.700	31.700	111,699
2023-12-15	31.850	32.000	31.500	31.500	31.500	371,381
2023-12-14	30.900	31.800	30.000	31.800	31.800	91,666
2023-12-13	29.150	30.250	29.150	30.000	30.000	902,541
2023-12-12	30.500	30.900	28.500	30.000	30.000	26,063
2023-12-11	31.600	32.200	28.350	30.500	30.500	41,704
2023-12-08	29.050	33.800	29.050	31.600	31.600	873,200
2023-12-07	28.950	29.050	28.850	29.050	29.050	8,361
2023-12-06	28.300	29.000	28.300	28.900	28.900	642,296
2023-12-05	29.150	29.150	28.000	28.300	28.300	111,776
2023-12-04	27.850	28.400	27.800	28.050	28.050	117,135

← NewerPage 12 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.