Swedish Logistic Property AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	27.250	27.250	26.250	26.300	26.300	2,626
2023-03-15	26.800	26.800	25.450	26.300	26.300	9,053
2023-03-14	26.000	26.800	26.000	26.800	26.800	18,021
2023-03-13	25.000	25.950	24.100	25.950	25.950	33,998
2023-03-10	26.450	26.650	25.000	26.000	26.000	58,258
2023-03-09	27.500	27.500	26.850	27.250	27.250	4,751
2023-03-08	26.950	28.350	26.950	27.000	27.000	86,710
2023-03-07	27.300	27.500	27.050	27.050	27.050	4,328
2023-03-06	27.350	27.350	27.050	27.300	27.300	2,561
2023-03-03	27.650	27.650	26.950	27.350	27.350	11,827
2023-03-02	26.850	27.650	26.850	27.650	27.650	5,509
2023-03-01	27.450	27.800	27.250	27.750	27.750	7,398
2023-02-28	28.000	28.000	27.200	27.650	27.650	11,299
2023-02-27	27.900	28.050	27.500	27.950	27.950	8,904
2023-02-24	27.500	28.350	27.200	27.900	27.900	120,706
2023-02-23	28.400	28.400	27.250	27.500	27.500	71,724
2023-02-22	27.900	27.900	27.500	27.500	27.500	2,260
2023-02-21	27.650	28.200	27.500	27.500	27.500	14,903
2023-02-20	28.300	28.900	28.100	28.200	28.200	3,743
2023-02-17	28.500	28.900	27.600	28.300	28.300	20,353
2023-02-16	30.000	30.000	28.300	28.700	28.700	14,681
2023-02-15	28.850	29.200	28.850	29.100	29.100	7,772
2023-02-14	28.750	29.000	28.050	28.850	28.850	14,404
2023-02-13	30.000	30.000	28.500	28.750	28.750	22,326
2023-02-10	27.900	30.250	27.900	29.950	29.950	26,481
2023-02-09	28.950	28.950	27.600	28.900	28.900	4,523
2023-02-08	28.650	29.000	27.800	28.950	28.950	29,472
2023-02-07	28.650	28.650	28.000	28.500	28.500	3,262
2023-02-06	28.700	29.000	28.150	28.150	28.150	4,721
2023-02-03	29.700	30.050	28.650	28.900	28.900	26,002
2023-02-02	28.300	29.550	27.900	29.300	29.300	24,003
2023-02-01	27.700	28.400	27.300	28.300	28.300	17,204
2023-01-31	27.600	27.750	27.150	27.700	27.700	606,562
2023-01-30	27.700	27.700	27.250	27.550	27.550	50,048
2023-01-27	27.900	27.900	27.350	27.700	27.700	10,477
2023-01-26	27.750	27.900	27.100	27.550	27.550	14,623
2023-01-25	28.050	28.050	27.450	27.800	27.800	6,452
2023-01-24	28.000	28.000	27.450	27.950	27.950	64,506
2023-01-23	29.450	29.450	27.600	27.750	27.750	38,046
2023-01-20	28.400	28.400	27.300	28.350	28.350	16,296
2023-01-19	30.150	30.150	28.350	28.400	28.400	11,657
2023-01-18	29.250	30.250	29.250	30.200	30.200	44,583
2023-01-17	28.000	29.750	27.450	29.050	29.050	164,050
2023-01-16	27.650	28.800	26.650	27.450	27.450	280,078
2023-01-13	27.000	27.650	26.500	27.650	27.650	21,432
2023-01-12	26.300	27.200	25.850	27.200	27.200	18,916
2023-01-11	26.000	26.450	25.500	26.450	26.450	17,152
2023-01-10	26.500	26.500	25.450	25.950	25.950	13,890
2023-01-09	26.300	26.350	25.150	26.350	26.350	27,560
2023-01-05	26.700	26.700	25.900	26.300	26.300	5,975
2023-01-04	26.950	26.950	25.350	26.600	26.600	6,140
2023-01-03	25.950	26.000	25.200	26.000	26.000	11,475
2023-01-02	24.500	25.950	24.400	25.950	25.950	6,238
2022-12-30	24.350	24.650	23.350	24.400	24.400	43,824
2022-12-29	24.400	24.400	24.100	24.350	24.350	22,535
2022-12-28	24.950	24.950	24.450	24.750	24.750	3,254
2022-12-27	24.700	24.800	24.200	24.800	24.800	4,307
2022-12-23	24.900	24.900	24.150	24.700	24.700	8,926
2022-12-22	25.200	25.200	23.300	24.800	24.800	12,067
2022-12-21	24.100	24.800	23.700	24.800	24.800	25,335

← NewerPage 16 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.