Swedish Logistic Property AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	27.550	28.400	27.500	27.800	27.800	99,527
2023-11-30	29.900	29.900	27.500	27.850	27.850	275,479
2023-11-29	30.000	30.000	29.800	30.000	30.000	7,296
2023-11-28	29.700	31.000	29.650	30.000	30.000	30,289
2023-11-27	29.550	29.700	29.300	29.700	29.700	8,262
2023-11-24	29.450	29.550	28.650	29.550	29.550	13,426
2023-11-23	28.500	29.450	28.500	29.000	29.000	331,649
2023-11-22	28.950	29.500	28.700	29.500	29.500	82,686
2023-11-21	29.050	29.500	28.800	29.100	29.100	11,848
2023-11-20	29.450	29.450	28.500	29.000	29.000	10,624
2023-11-17	29.000	29.500	28.000	29.150	29.150	107,532
2023-11-16	28.850	28.950	28.400	28.950	28.950	1,437
2023-11-15	29.500	29.500	28.450	28.850	28.850	140,343
2023-11-14	27.450	29.150	27.450	29.150	29.150	46,724
2023-11-13	28.450	28.450	26.400	27.800	27.800	20,491
2023-11-10	27.600	27.600	27.150	27.400	27.400	3,462
2023-11-09	27.200	28.250	27.050	27.750	27.750	522,741
2023-11-08	27.500	28.300	27.000	27.850	27.850	16,261
2023-11-07	27.150	27.750	26.500	27.550	27.550	3,349,939
2023-11-06	26.900	27.350	26.400	27.150	27.150	84,155
2023-11-03	26.100	27.000	26.100	26.750	26.750	1,908,192
2023-11-02	26.000	26.500	25.000	26.500	26.500	830,735
2023-11-01	26.000	26.000	25.850	25.850	25.850	12,779
2023-10-31	25.950	26.000	25.100	26.000	26.000	319,340
2023-10-30	26.000	26.000	25.850	26.000	26.000	5,551
2023-10-27	27.650	27.650	25.200	25.950	25.950	39,109
2023-10-26	25.150	27.750	25.150	26.550	26.550	27,048
2023-10-25	25.900	26.000	25.150	25.150	25.150	6,285
2023-10-24	26.550	26.550	25.400	26.000	26.000	5,032
2023-10-23	26.650	27.300	25.800	26.550	26.550	24,329
2023-10-20	26.750	27.100	26.200	26.700	26.700	12,650
2023-10-19	26.200	26.500	25.200	26.500	26.500	20,027
2023-10-18	27.100	27.850	26.400	26.650	26.650	18,438
2023-10-17	27.250	27.600	27.100	27.100	27.100	816
2023-10-16	27.000	28.800	26.500	27.900	27.900	17,883
2023-10-13	27.950	29.000	26.650	27.000	27.000	10,339
2023-10-12	26.600	27.950	26.500	27.950	27.950	9,940
2023-10-11	26.250	26.700	25.900	26.300	26.300	1,424,931
2023-10-10	27.000	27.000	25.650	26.250	26.250	137,484
2023-10-09	25.850	26.600	25.500	25.800	25.800	19,956
2023-10-06	25.500	26.800	25.500	25.850	25.850	8,756
2023-10-05	25.350	25.750	24.700	25.600	25.600	59,120
2023-10-04	24.300	25.750	23.500	24.950	24.950	37,908
2023-10-03	25.350	25.350	24.150	24.700	24.700	35,032
2023-10-02	26.200	26.450	25.400	25.500	25.500	22,358
2023-09-29	27.200	27.200	25.950	26.200	26.200	622,935
2023-09-28	26.500	27.050	25.400	26.750	26.750	5,625
2023-09-27	25.000	26.150	25.000	25.950	25.950	33,209
2023-09-26	27.100	27.300	26.150	26.300	26.300	24,971
2023-09-25	29.250	29.250	26.750	27.400	27.400	25,718
2023-09-22	27.450	28.800	27.450	27.950	27.950	32,037
2023-09-21	27.500	28.350	27.050	27.450	27.450	67,004
2023-09-20	27.200	28.550	27.150	27.500	27.500	15,926,460
2023-09-19	27.450	28.100	27.400	27.750	27.750	6,931
2023-09-18	27.400	27.900	26.900	27.450	27.450	46,785
2023-09-15	27.450	27.750	26.900	26.900	26.900	41,185
2023-09-14	27.700	27.750	27.300	27.400	27.400	3,276
2023-09-13	26.600	28.200	26.450	27.350	27.350	15,192
2023-09-12	27.000	27.000	26.250	26.750	26.750	17,866
2023-09-11	26.600	27.600	26.500	27.000	27.000	71,826

← NewerPage 13 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.