Swedish Logistic Property AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	36.350	37.050	36.350	36.700	36.700	54,654
2026-07-24	36.500	36.650	36.150	36.450	36.450	68,782
2026-07-23	36.650	37.000	36.150	36.200	36.200	56,401
2026-07-22	36.250	37.150	36.150	36.700	36.700	81,144
2026-07-21	36.600	36.600	36.050	36.300	36.300	77,787
2026-07-20	36.950	37.350	36.500	36.500	36.500	104,853
2026-07-17	37.200	37.700	36.750	36.800	36.800	74,297
2026-07-16	37.800	38.000	37.100	37.300	37.300	51,034
2026-07-15	39.100	39.100	37.850	37.900	37.900	103,445
2026-07-14	37.350	38.500	37.050	38.200	38.200	117,039
2026-07-13	37.250	38.300	37.050	37.700	37.700	171,468
2026-07-10	38.400	38.400	37.250	37.750	37.750	1,330,208
2026-07-09	38.000	39.050	36.800	38.250	38.250	250,821
2026-07-08	38.350	38.350	36.850	37.500	37.500	111,946
2026-07-07	39.250	39.300	38.550	38.850	38.850	79,866
2026-07-06	42.150	42.150	38.850	38.950	38.950	86,047
2026-07-03	37.100	39.300	37.100	39.050	39.050	392,338
2026-07-02	37.200	39.000	37.200	38.600	38.600	210,273
2026-07-01	37.950	37.950	36.800	37.600	37.600	175,845
2026-06-30	38.100	38.150	37.400	37.600	37.600	146,722
2026-06-29	37.650	38.050	37.450	37.700	37.700	85,046
2026-06-26	37.400	37.750	37.050	37.550	37.550	179,538
2026-06-25	37.500	38.100	37.250	37.450	37.450	145,819
2026-06-24	37.700	38.000	36.950	37.550	37.550	119,584
2026-06-23	36.800	37.950	36.800	37.400	37.400	115,927
2026-06-22	37.150	37.550	36.750	37.450	37.450	124,490
2026-06-18	37.500	37.500	36.800	36.900	36.900	153,994
2026-06-17	38.850	38.850	37.500	37.550	37.550	149,256
2026-06-16	37.950	38.350	37.650	37.700	37.700	124,200
2026-06-15	39.150	39.650	38.050	38.100	38.100	179,831
2026-06-12	38.650	39.100	37.950	38.700	38.700	1,236,486
2026-06-11	37.900	38.700	37.550	38.350	38.350	257,752
2026-06-10	37.800	38.000	37.150	38.000	38.000	209,070
2026-06-09	37.700	38.100	37.350	37.700	37.700	1,026,109
2026-06-08	37.550	38.150	36.900	37.600	37.600	880,928
2026-06-05	38.750	39.200	38.000	38.150	38.150	53,830
2026-06-04	38.950	39.550	38.700	38.700	38.700	242,861
2026-06-03	39.950	39.950	38.550	38.950	38.950	237,953
2026-06-02	37.350	42.000	37.350	39.700	39.700	209,642
2026-06-01	42.400	42.400	40.700	40.750	40.750	84,690
2026-05-29	41.500	42.900	41.350	42.400	42.400	2,905,939
2026-05-28	41.300	41.900	40.900	41.700	41.700	601,258
2026-05-27	40.900	41.650	40.750	41.200	41.200	1,489,595
2026-05-26	40.150	41.750	40.150	40.850	40.850	515,284
2026-05-25	39.800	41.000	39.800	40.150	40.150	700,675
2026-05-22	40.850	40.850	39.300	39.850	39.850	93,414
2026-05-21	38.350	40.050	38.350	39.700	39.700	147,349
2026-05-20	39.150	40.050	38.850	39.750	39.750	237,898
2026-05-19	39.450	39.450	38.800	39.150	39.150	127,698
2026-05-18	38.000	39.050	37.950	38.800	38.800	137,809
2026-05-15	38.400	39.100	38.250	38.300	38.300	144,629
2026-05-13	38.450	39.050	38.450	38.700	38.700	67,560
2026-05-12	39.050	39.050	38.500	38.600	38.600	111,468
2026-05-11	37.850	39.450	37.450	38.900	38.900	322,317
2026-05-08	37.700	38.100	37.600	38.050	38.050	198,551
2026-05-07	38.050	38.250	37.700	37.900	37.900	94,940
2026-05-06	37.650	38.800	37.650	38.000	38.000	1,076,774
2026-05-05	37.350	37.650	37.000	37.250	37.250	659,098
2026-05-04	38.450	38.450	36.850	37.200	37.200	229,360
2026-04-30	37.900	38.300	37.500	37.850	37.850	398,203

← NewerPage 2 of 5 · 250 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.