Swedish Logistic Property AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	27.150	27.950	26.600	26.600	26.600	9,399
2023-09-07	27.100	28.950	27.050	27.150	27.150	30,576
2023-09-06	27.550	28.200	27.100	27.100	27.100	12,657
2023-09-05	28.700	28.900	27.550	27.550	27.550	10,198
2023-09-04	28.750	29.400	28.300	29.000	29.000	3,018
2023-09-01	28.100	29.400	28.100	29.050	29.050	28,935
2023-08-31	28.400	29.250	28.050	29.200	29.200	5,798
2023-08-30	29.100	29.250	28.450	29.250	29.250	230
2023-08-29	28.300	29.250	28.250	29.250	29.250	1,563
2023-08-28	30.000	30.000	29.100	29.350	29.350	5,187
2023-08-25	30.900	30.900	28.900	30.000	30.000	21,116
2023-08-24	30.900	32.000	28.250	32.000	32.000	16,885
2023-08-23	27.450	29.600	26.850	29.600	29.600	17,081
2023-08-22	27.300	27.500	26.900	27.450	27.450	6,720
2023-08-21	28.400	28.400	26.600	27.900	27.900	3,055
2023-08-18	28.000	28.700	27.750	28.400	28.400	6,472
2023-08-17	29.250	29.250	28.650	28.700	28.700	1,842
2023-08-16	29.150	29.500	28.800	29.100	29.100	7,799
2023-08-15	28.050	29.300	28.050	29.150	29.150	229,123
2023-08-14	28.550	29.250	28.050	28.200	28.200	98,262
2023-08-11	28.550	29.100	28.350	28.550	28.550	6,548
2023-08-10	27.600	29.250	27.600	29.200	29.200	9,133
2023-08-09	28.950	28.950	28.450	28.900	28.900	2,302
2023-08-08	29.100	29.500	29.000	29.100	29.100	13,618
2023-08-07	27.700	28.350	27.000	28.350	28.350	13,469
2023-08-04	27.900	28.400	27.900	28.400	28.400	5,052
2023-08-03	28.050	28.350	28.050	28.350	28.350	5,998
2023-08-02	28.400	28.400	27.800	28.350	28.350	10,575
2023-08-01	28.400	28.400	28.200	28.400	28.400	5,618
2023-07-31	28.000	28.400	27.450	28.350	28.350	6,513
2023-07-28	28.450	28.450	27.150	27.150	27.150	5,503
2023-07-27	28.250	28.550	28.050	28.500	28.500	22,157
2023-07-26	28.250	28.250	27.450	27.750	27.750	6,664
2023-07-25	27.500	27.950	27.500	27.900	27.900	1,346
2023-07-24	27.800	28.050	27.500	27.600	27.600	20,353
2023-07-21	27.500	27.700	27.100	27.450	27.450	20,517
2023-07-20	26.450	28.550	26.450	27.800	27.800	157,915
2023-07-19	27.400	27.400	27.200	27.400	27.400	4,176
2023-07-18	27.350	27.500	27.100	27.200	27.200	26,042
2023-07-17	27.000	27.500	26.950	27.400	27.400	46,964
2023-07-14	26.000	27.000	25.800	26.850	26.850	43,587
2023-07-13	26.500	26.800	26.500	26.800	26.800	11,849
2023-07-12	26.450	26.850	26.300	26.500	26.500	28,700
2023-07-11	26.900	26.900	26.350	26.450	26.450	1,849
2023-07-10	27.050	27.050	26.350	26.600	26.600	3,543
2023-07-07	26.550	27.000	26.550	27.000	27.000	861
2023-07-06	26.950	27.000	26.600	27.000	27.000	28,877
2023-07-05	26.750	27.000	26.750	27.000	27.000	6,316
2023-07-04	26.900	26.950	26.400	26.750	26.750	12,514
2023-07-03	26.500	27.050	26.500	26.750	26.750	7,731
2023-06-30	26.200	26.500	26.200	26.450	26.450	51,040
2023-06-29	25.800	25.950	25.500	25.950	25.950	19,308
2023-06-28	25.450	26.450	25.275	25.850	25.850	190,605
2023-06-27	26.550	26.550	25.300	25.650	25.650	30,450
2023-06-26	25.300	26.550	24.900	26.550	26.550	148,247
2023-06-22	26.050	26.100	25.300	25.300	25.300	16,043
2023-06-21	26.100	26.100	25.300	25.400	25.400	19,684
2023-06-20	26.150	26.400	25.500	25.750	25.750	139,199
2023-06-19	26.600	26.600	26.100	26.150	26.150	73,297
2023-06-16	26.400	26.700	25.700	26.700	26.700	183,658

← NewerPage 14 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.