Swedish Logistic Property AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	37.900	38.300	37.500	37.850	37.850	398,203
2026-04-29	38.250	38.500	37.800	38.200	38.200	105,685
2026-04-28	38.050	38.450	37.850	38.250	38.250	141,798
2026-04-27	38.250	38.450	38.000	38.050	38.050	114,972
2026-04-24	38.750	38.850	38.300	38.300	38.300	111,354
2026-04-23	40.450	40.500	38.850	38.900	38.900	89,955
2026-04-22	40.100	40.700	39.900	40.250	40.250	1,041,845
2026-04-21	41.000	41.000	40.000	40.100	40.100	139,831
2026-04-20	40.950	40.950	40.250	40.400	40.400	139,465
2026-04-17	40.950	41.400	40.300	41.000	41.000	221,056
2026-04-16	39.950	40.200	38.500	39.600	39.600	1,401,067
2026-04-15	38.200	38.350	37.600	38.350	38.350	151,371
2026-04-14	37.800	38.150	37.700	38.100	38.100	490,561
2026-04-13	37.200	37.750	37.100	37.750	37.750	470,500
2026-04-10	37.900	38.000	37.450	37.650	37.650	169,239
2026-04-09	38.200	38.200	37.000	37.850	37.850	145,433
2026-04-08	37.450	38.200	37.300	37.400	37.400	720,442
2026-04-07	36.500	36.900	35.950	36.500	36.500	447,529
2026-04-02	37.100	37.100	36.000	36.350	36.350	61,822
2026-04-01	36.350	37.050	36.350	36.800	36.800	138,789
2026-03-31	35.400	36.300	35.250	36.150	36.150	266,503
2026-03-30	34.850	35.400	34.300	35.400	35.400	275,107
2026-03-27	35.050	35.200	34.500	34.750	34.750	139,755
2026-03-26	35.900	35.900	35.000	35.000	35.000	339,788
2026-03-25	37.500	37.500	35.000	35.700	35.700	714,552
2026-03-24	36.000	37.000	35.150	35.300	35.300	853,905
2026-03-23	36.500	36.500	34.750	35.700	35.700	392,203
2026-03-20	37.900	38.000	36.500	36.500	36.500	603,828
2026-03-19	38.450	38.500	37.450	37.650	37.650	680,955
2026-03-18	39.100	39.200	38.450	38.700	38.700	116,411
2026-03-17	38.800	39.250	38.550	38.950	38.950	89,818
2026-03-16	38.000	38.900	37.800	38.800	38.800	105,620
2026-03-13	38.600	38.700	38.000	38.150	38.150	101,265
2026-03-12	38.850	38.950	38.300	38.750	38.750	429,808
2026-03-11	39.050	39.500	38.750	38.850	38.850	98,786
2026-03-10	38.850	39.700	38.850	39.450	39.450	571,646
2026-03-09	39.100	39.100	38.000	38.400	38.400	169,061
2026-03-06	39.600	39.700	39.100	39.300	39.300	613,673
2026-03-05	40.050	40.450	39.000	39.300	39.300	282,978
2026-03-04	40.000	40.600	39.100	40.450	40.450	350,417
2026-03-03	40.200	40.300	39.350	39.500	39.500	258,906
2026-03-02	41.350	41.350	40.400	40.900	40.900	116,460
2026-02-27	41.250	41.750	41.000	41.600	41.600	1,551,344
2026-02-26	40.850	41.600	40.650	41.300	41.300	121,712
2026-02-25	41.400	41.400	40.050	40.800	40.800	79,869
2026-02-24	40.700	41.250	40.650	40.950	40.950	175,629
2026-02-23	41.850	41.850	40.750	40.900	40.900	929,661
2026-02-20	40.450	41.550	40.400	41.150	41.150	1,316,516
2026-02-19	39.750	40.300	39.300	40.150	40.150	250,572
2026-02-18	41.150	41.200	39.500	39.950	39.950	258,768
2026-02-17	40.850	41.100	40.400	41.100	41.100	84,189
2026-02-16	40.500	41.100	40.300	40.650	40.650	1,158,701
2026-02-13	41.150	41.250	40.150	40.250	40.250	205,477
2026-02-12	41.100	41.300	40.550	41.050	41.050	260,585
2026-02-11	42.500	42.500	41.500	41.500	41.500	169,242
2026-02-10	41.750	42.500	41.700	42.500	42.500	947,558
2026-02-09	41.750	42.150	41.000	41.700	41.700	1,243,422
2026-02-06	41.200	41.800	40.100	41.750	41.750	1,464,202
2026-02-05	41.450	42.200	40.100	40.750	40.750	1,077,138
2026-02-04	41.000	42.000	40.700	42.000	42.000	212,020

← NewerPage 3 of 5 · 251 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.