Swedish Logistic Property AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 24.100 | 24.800 | 23.700 | 24.800 | 24.800 | 25,335 |
| 2022-12-20 | 24.650 | 24.700 | 24.000 | 24.050 | 24.050 | 3,575 |
| 2022-12-19 | 24.650 | 25.550 | 24.000 | 24.050 | 24.050 | 12,155 |
| 2022-12-16 | 25.900 | 25.900 | 24.050 | 24.650 | 24.650 | 10,213 |
| 2022-12-15 | 25.000 | 26.550 | 25.000 | 25.400 | 25.400 | 42,978 |
| 2022-12-14 | 24.350 | 25.000 | 23.700 | 24.700 | 24.700 | 87,195 |
| 2022-12-13 | 24.100 | 25.900 | 23.450 | 24.050 | 24.050 | 40,122 |
| 2022-12-12 | 24.100 | 24.100 | 23.000 | 24.100 | 24.100 | 20,132 |
| 2022-12-09 | 24.000 | 24.150 | 23.250 | 24.150 | 24.150 | 68,115 |
| 2022-12-08 | 23.700 | 24.000 | 23.700 | 24.000 | 24.000 | 2,484 |
| 2022-12-07 | 23.800 | 23.850 | 23.350 | 23.700 | 23.700 | 38,299 |
| 2022-12-06 | 23.850 | 23.950 | 23.250 | 23.800 | 23.800 | 5,897 |
| 2022-12-05 | 24.000 | 24.150 | 23.400 | 23.850 | 23.850 | 12,586 |
| 2022-12-02 | 23.600 | 24.150 | 23.000 | 23.850 | 23.850 | 29,515 |
| 2022-12-01 | 23.950 | 24.200 | 23.150 | 23.650 | 23.650 | 52,896 |
| 2022-11-30 | 25.000 | 25.000 | 22.850 | 23.950 | 23.950 | 154,570 |
| 2022-11-29 | 25.300 | 25.300 | 24.100 | 24.550 | 24.550 | 104,027 |
| 2022-11-28 | 24.150 | 24.950 | 23.950 | 24.950 | 24.950 | 54,894 |
| 2022-11-25 | 25.950 | 25.950 | 24.150 | 24.700 | 24.700 | 51,324 |
| 2022-11-24 | 24.100 | 25.950 | 24.050 | 25.850 | 25.850 | 7,487 |
| 2022-11-23 | 24.800 | 24.800 | 24.050 | 24.750 | 24.750 | 6,446 |
| 2022-11-22 | 25.000 | 25.250 | 24.100 | 25.250 | 25.250 | 556,608 |
| 2022-11-21 | 25.600 | 25.600 | 23.800 | 25.000 | 25.000 | 474,147 |
| 2022-11-18 | 25.850 | 25.850 | 24.300 | 25.600 | 25.600 | 21,624 |
| 2022-11-17 | 25.450 | 25.450 | 25.050 | 25.400 | 25.400 | 25,868 |
| 2022-11-16 | 26.000 | 26.000 | 24.850 | 25.400 | 25.400 | 77,026 |
| 2022-11-15 | 25.300 | 26.100 | 25.300 | 26.000 | 26.000 | 7,134 |
| 2022-11-14 | 25.850 | 26.250 | 24.800 | 26.100 | 26.100 | 33,156 |
| 2022-11-11 | 25.900 | 26.300 | 25.100 | 26.250 | 26.250 | 42,580 |
| 2022-11-10 | 26.250 | 26.500 | 25.450 | 26.300 | 26.300 | 26,905 |
| 2022-11-09 | 25.200 | 26.250 | 24.950 | 26.250 | 26.250 | 9,196 |
| 2022-11-08 | 25.000 | 25.000 | 24.300 | 25.000 | 25.000 | 6,853 |
| 2022-11-07 | 25.300 | 26.350 | 24.700 | 25.100 | 25.100 | 9,884 |
| 2022-11-04 | 24.150 | 25.300 | 22.700 | 25.300 | 25.300 | 38,272 |
| 2022-11-03 | 26.450 | 26.450 | 24.600 | 24.750 | 24.750 | 107,652 |
| 2022-11-02 | 24.350 | 25.000 | 23.050 | 24.750 | 24.750 | 395,523 |
| 2022-11-01 | 23.200 | 24.350 | 22.450 | 24.350 | 24.350 | 84,926 |
| 2022-10-31 | 23.700 | 23.700 | 22.650 | 23.600 | 23.600 | 39,373 |
| 2022-10-28 | 24.000 | 24.700 | 22.200 | 23.000 | 23.000 | 47,537 |
| 2022-10-27 | 23.200 | 24.200 | 21.400 | 23.450 | 23.450 | 154,884 |
| 2022-10-26 | 24.000 | 24.000 | 22.350 | 22.900 | 22.900 | 72,970 |
| 2022-10-25 | 24.900 | 24.900 | 21.600 | 23.550 | 23.550 | 6,201,074 |
| 2022-10-24 | 25.950 | 25.950 | 23.750 | 25.100 | 25.100 | 97,507 |
| 2022-10-21 | 24.000 | 25.300 | 24.000 | 25.000 | 25.000 | 165,176 |
| 2022-10-20 | 24.600 | 25.550 | 24.400 | 24.850 | 24.850 | 6,971 |
| 2022-10-19 | 24.100 | 25.150 | 23.150 | 24.600 | 24.600 | 33,115 |
| 2022-10-18 | 25.700 | 26.350 | 24.100 | 25.000 | 25.000 | 119,656 |
| 2022-10-17 | 25.500 | 25.750 | 24.750 | 25.700 | 25.700 | 34,795 |
| 2022-10-14 | 25.000 | 25.950 | 24.250 | 25.500 | 25.500 | 29,054 |
| 2022-10-13 | 24.500 | 25.000 | 23.150 | 24.950 | 24.950 | 8,257 |
| 2022-10-12 | 24.000 | 26.000 | 24.000 | 25.250 | 25.250 | 7,408 |
| 2022-10-11 | 26.450 | 26.450 | 25.000 | 25.300 | 25.300 | 3,692 |
| 2022-10-10 | 26.000 | 26.500 | 23.550 | 25.950 | 25.950 | 13,513 |
| 2022-10-07 | 27.000 | 27.000 | 25.000 | 25.500 | 25.500 | 2,075 |
| 2022-10-06 | 26.900 | 27.000 | 23.650 | 27.000 | 27.000 | 11,591 |
| 2022-10-05 | 26.000 | 26.900 | 23.150 | 26.500 | 26.500 | 3,575 |
| 2022-10-04 | 26.500 | 26.900 | 25.000 | 26.000 | 26.000 | 26,714 |
| 2022-10-03 | 26.950 | 26.950 | 24.200 | 26.100 | 26.100 | 8,584 |
| 2022-09-30 | 27.200 | 27.500 | 25.750 | 26.750 | 26.750 | 17,171 |
| 2022-09-29 | 27.550 | 27.550 | 24.000 | 26.850 | 26.850 | 22,904 |
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.