Swedish Logistic Property AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	24.950	26.700	23.300	25.550	25.550	58,730
2022-09-27	27.450	27.450	23.250	24.600	24.600	21,119
2022-09-26	25.900	25.900	23.500	25.500	25.500	11,686
2022-09-23	26.300	27.600	24.100	25.900	25.900	19,387
2022-09-22	27.650	28.000	25.950	26.300	26.300	14,223
2022-09-21	28.500	28.500	27.650	27.650	27.650	42
2022-09-20	28.900	28.900	25.350	27.150	27.150	14,211
2022-09-19	28.000	28.000	26.200	27.900	27.900	4,065
2022-09-16	27.000	28.450	27.000	28.450	28.450	14,326
2022-09-15	28.500	28.950	28.000	28.500	28.500	3,484
2022-09-14	27.900	28.450	27.750	28.350	28.350	139,269
2022-09-13	29.050	29.050	27.850	28.450	28.450	5,960
2022-09-12	29.100	29.500	29.100	29.150	29.150	15,482
2022-09-09	29.950	29.950	28.450	29.500	29.500	51,311
2022-09-08	29.600	30.500	28.550	29.950	29.950	6,086
2022-09-07	29.750	30.100	29.200	29.450	29.450	64,768
2022-09-06	29.750	30.750	28.900	29.600	29.600	6,309
2022-09-05	30.500	30.500	27.750	29.750	29.750	2,355
2022-09-02	32.200	32.200	28.750	30.500	30.500	12,084
2022-09-01	31.500	31.900	29.750	30.150	30.150	14,953
2022-08-31	30.300	33.350	30.300	31.500	31.500	7,530
2022-08-30	30.550	30.800	28.550	30.300	30.300	7,382
2022-08-29	29.300	33.350	29.300	29.900	29.900	60,247
2022-08-26	30.700	30.700	28.200	29.250	29.250	11,478
2022-08-25	31.950	31.950	29.800	30.700	30.700	42,516
2022-08-24	30.250	30.900	29.600	30.900	30.900	2,372
2022-08-23	31.300	32.000	30.600	30.650	30.650	14,317
2022-08-22	31.000	32.150	30.650	31.400	31.400	3,309
2022-08-19	34.350	34.350	31.500	32.500	32.500	19,601
2022-08-18	33.000	34.050	33.000	33.500	33.500	1,305
2022-08-17	32.500	34.450	32.500	32.800	32.800	4,783
2022-08-16	33.950	34.500	31.750	34.500	34.500	19,617
2022-08-15	33.900	33.950	32.000	33.950	33.950	19,511
2022-08-12	33.450	33.600	32.700	33.150	33.150	12,101
2022-08-11	32.000	33.500	32.000	33.350	33.350	9,085
2022-08-10	32.300	32.300	31.550	32.200	32.200	3,423
2022-08-09	32.500	32.900	31.950	32.300	32.300	2,734
2022-08-08	33.500	33.500	31.700	33.000	33.000	6,519
2022-08-05	33.000	33.450	32.050	33.450	33.450	9,899
2022-08-04	33.700	34.000	32.850	33.500	33.500	3,203
2022-08-03	31.200	34.450	31.200	33.700	33.700	27,338
2022-08-02	32.000	32.650	31.600	32.050	32.050	9,830
2022-08-01	33.300	36.950	31.600	32.750	32.750	18,402
2022-07-29	31.750	33.700	31.750	33.500	33.500	10,502
2022-07-28	32.650	33.450	32.100	33.450	33.450	1,056
2022-07-27	32.050	33.950	32.000	33.600	33.600	2,366
2022-07-26	32.700	32.700	31.900	32.650	32.650	8,970
2022-07-25	33.500	34.300	33.100	33.500	33.500	31,327
2022-07-22	29.000	32.500	29.000	32.500	32.500	32,015
2022-07-21	30.000	30.000	28.000	28.750	28.750	372,133
2022-07-20	29.400	29.700	29.000	29.700	29.700	95,743
2022-07-19	29.800	29.850	28.950	29.350	29.350	61,191
2022-07-18	30.500	30.500	29.000	29.450	29.450	9,654
2022-07-15	29.400	30.450	27.850	29.950	29.950	53,297
2022-07-14	29.300	29.800	28.600	29.400	29.400	21,821
2022-07-13	29.350	30.100	29.100	30.100	30.100	13,927
2022-07-12	29.750	29.750	28.550	29.350	29.350	11,278
2022-07-11	30.100	30.450	28.700	29.900	29.900	7,923
2022-07-08	31.900	32.450	29.600	30.100	30.100	28,410
2022-07-07	27.350	31.350	27.100	31.000	31.000	55,569

← NewerPage 18 of 20 · 1,151 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.