Swedish Logistic Property AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	25.700	26.800	25.200	26.200	26.200	34,595
2023-06-14	25.500	25.700	25.500	25.700	25.700	2,156
2023-06-13	25.750	25.750	25.100	25.500	25.500	6,333
2023-06-12	25.350	25.650	24.750	25.500	25.500	23,672
2023-06-09	25.700	25.700	25.350	25.650	25.650	6,898
2023-06-08	25.450	25.650	25.200	25.650	25.650	27,723
2023-06-07	25.600	25.900	24.750	25.650	25.650	22,015
2023-06-05	25.200	25.600	24.950	25.200	25.200	17,412
2023-06-02	24.750	25.750	24.750	25.200	25.200	23,750
2023-06-01	25.250	25.250	24.750	25.000	25.000	33,544
2023-05-31	25.950	25.950	25.600	25.600	25.600	2,847
2023-05-30	26.450	26.450	25.200	25.950	25.950	37,410
2023-05-29	26.050	26.300	25.800	26.100	26.100	8,477
2023-05-26	25.400	26.050	25.000	26.050	26.050	6,365
2023-05-25	25.400	25.400	25.000	25.350	25.350	3,998
2023-05-24	25.650	26.450	25.250	25.400	25.400	15,561
2023-05-23	25.400	26.000	25.400	26.000	26.000	2,608
2023-05-22	25.500	26.500	24.950	26.500	26.500	20,651
2023-05-19	25.450	26.250	24.550	25.700	25.700	10,664
2023-05-17	25.000	25.400	25.000	25.050	25.050	377
2023-05-16	24.300	25.350	24.300	25.000	25.000	25,744
2023-05-15	24.950	25.500	24.000	25.300	25.300	23,163
2023-05-12	25.700	25.700	24.000	24.850	24.850	23,413
2023-05-11	25.300	25.750	24.900	25.350	25.350	17,946
2023-05-10	24.550	25.400	24.350	25.400	25.400	4,301
2023-05-09	25.150	25.150	23.700	24.450	24.450	27,623
2023-05-08	25.450	26.750	25.100	25.200	25.200	19,905
2023-05-05	25.700	25.800	25.200	25.750	25.750	3,672
2023-05-04	26.000	26.000	25.350	25.650	25.650	15,920
2023-05-03	26.100	26.450	25.700	26.450	26.450	4,266
2023-05-02	27.250	27.250	25.700	26.150	26.150	21,395
2023-04-28	27.400	27.400	26.500	27.250	27.250	43,245
2023-04-27	27.500	27.500	27.100	27.350	27.350	70,030
2023-04-26	27.450	27.500	26.800	27.200	27.200	219,279
2023-04-25	26.900	27.300	26.400	26.950	26.950	19,707
2023-04-24	27.350	27.900	27.350	27.450	27.450	35,676
2023-04-21	27.900	27.950	26.900	27.450	27.450	286
2023-04-20	27.000	27.450	26.950	27.450	27.450	3,859
2023-04-19	26.950	27.650	26.450	27.450	27.450	16,708
2023-04-18	27.000	27.300	26.650	27.050	27.050	12,679
2023-04-17	27.900	27.900	26.500	27.000	27.000	20,403
2023-04-14	27.350	27.950	27.350	27.900	27.900	30,901
2023-04-13	27.800	27.800	25.800	27.350	27.350	17,560
2023-04-12	25.900	28.350	25.700	27.800	27.800	136,225
2023-04-11	26.100	26.100	25.600	26.100	26.100	3,526
2023-04-06	25.500	26.150	25.500	26.150	26.150	6,393
2023-04-05	26.150	26.150	25.400	26.150	26.150	19,134
2023-04-04	24.500	26.450	24.500	26.100	26.100	39,194
2023-04-03	24.950	24.950	24.050	24.500	24.500	8,862
2023-03-31	24.450	24.950	23.350	24.700	24.700	65,433
2023-03-30	23.450	24.000	23.050	23.450	23.450	1,229,603
2023-03-29	22.500	23.100	22.500	22.750	22.750	13,140
2023-03-28	22.850	23.650	22.450	22.500	22.500	4,621
2023-03-27	22.850	23.500	22.850	23.200	23.200	18,106
2023-03-24	23.000	23.000	22.600	22.800	22.800	14,195
2023-03-23	23.400	23.450	22.300	23.100	23.100	44,666
2023-03-22	23.750	24.100	22.650	23.100	23.100	44,055
2023-03-21	24.500	24.700	23.600	24.150	24.150	41,434
2023-03-20	25.250	25.250	23.400	24.200	24.200	64,586
2023-03-17	25.850	27.250	25.250	25.250	25.250	6,775

← NewerPage 15 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.