Swedish Logistic Property AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	26.300	28.100	26.300	27.500	27.500	41,819
2022-07-05	25.700	28.700	25.400	26.300	26.300	46,317
2022-07-04	25.500	26.850	24.600	25.700	25.700	51,639
2022-07-01	26.200	26.200	25.100	25.550	25.550	4,572
2022-06-30	28.550	28.550	24.500	25.600	25.600	64,527
2022-06-29	25.950	25.950	24.500	25.800	25.800	89,779
2022-06-28	26.600	26.950	25.800	26.100	26.100	34,460
2022-06-27	26.700	27.250	26.100	26.600	26.600	29,012
2022-06-23	27.800	27.850	26.500	26.700	26.700	33,007
2022-06-22	27.700	27.800	26.450	27.800	27.800	26,053
2022-06-21	27.750	29.900	27.600	27.650	27.650	43,277
2022-06-20	29.750	29.900	27.200	28.600	28.600	26,840
2022-06-17	27.250	29.750	26.850	29.750	29.750	39,238
2022-06-16	28.450	29.750	26.800	27.250	27.250	96,253
2022-06-15	27.650	29.400	27.650	29.100	29.100	31,098
2022-06-14	30.000	31.750	28.000	28.700	28.700	66,421
2022-06-13	29.950	30.030	28.510	30.000	30.000	79,704
2022-06-10	33.575	33.575	28.640	30.030	30.030	99,476
2022-06-09	32.000	32.490	31.005	31.500	31.500	852,165
2022-06-08	32.750	32.910	31.015	32.340	32.340	46,291
2022-06-07	31.700	33.070	30.005	32.850	32.850	158,364
2022-06-03	31.815	31.815	30.200	31.500	31.500	25,446
2022-06-02	32.450	32.490	30.100	31.815	31.815	23,932
2022-06-01	33.600	33.600	29.900	31.995	31.995	147,572
2022-05-31	30.000	32.450	29.220	31.920	31.920	206,606
2022-05-30	30.700	30.700	29.520	30.680	30.680	27,897
2022-05-27	30.200	30.500	29.605	30.500	30.500	42,847
2022-05-25	29.500	30.000	29.260	30.000	30.000	31,254
2022-05-24	29.485	29.500	28.080	29.500	29.500	45,822
2022-05-23	29.995	32.000	27.850	29.485	29.485	45,269
2022-05-20	28.005	29.985	27.905	29.800	29.800	97,389
2022-05-19	28.000	28.485	27.170	28.000	28.000	37,244
2022-05-18	29.995	29.995	28.005	28.495	28.495	24,597
2022-05-17	29.565	29.565	28.265	28.680	28.680	113,717
2022-05-16	29.000	29.595	28.030	28.990	28.990	120,059
2022-05-13	29.500	30.335	28.055	29.000	29.000	134,044
2022-05-12	30.500	30.500	28.000	29.500	29.500	321,295
2022-05-11	28.000	31.500	28.000	30.500	30.500	69,268
2022-05-10	26.990	28.485	26.600	28.000	28.000	184,628
2022-05-09	29.500	29.500	27.005	27.020	27.020	100,036
2022-05-06	30.005	30.200	27.510	29.000	29.000	173,495
2022-05-05	33.000	33.000	30.000	30.000	30.000	624,740
2022-05-04	34.100	34.800	30.000	31.000	31.000	156,267
2022-05-03	34.500	34.800	33.200	34.000	34.000	69,280
2022-05-02	33.600	35.000	33.300	34.000	34.000	134,803
2022-04-29	33.200	33.500	32.200	33.000	33.000	55,416
2022-04-28	32.700	33.400	31.700	33.200	33.200	28,402
2022-04-27	33.400	33.900	31.600	32.500	32.500	121,957
2022-04-26	34.800	35.100	32.800	33.400	33.400	102,870
2022-04-25	34.400	35.000	33.700	34.500	34.500	574,385
2022-04-22	37.000	37.000	35.700	36.200	36.200	246,534
2022-04-21	36.900	38.000	36.800	37.000	37.000	487,342
2022-04-20	36.700	37.400	36.000	37.000	37.000	26,551
2022-04-19	38.800	38.800	36.000	36.700	36.700	47,520
2022-04-14	39.700	39.700	38.000	38.900	38.900	23,780
2022-04-13	39.800	39.800	38.000	39.200	39.200	12,082
2022-04-12	39.700	39.700	38.600	39.000	39.000	6,061
2022-04-11	39.000	39.700	38.100	39.700	39.700	34,081
2022-04-08	39.900	39.900	38.900	39.000	39.000	16,492
2022-04-07	39.700	40.000	39.100	39.200	39.200	55,355

← NewerPage 19 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.