Swedish Logistic Property AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	41.250	41.550	40.600	41.050	41.050	130,687
2026-02-02	42.500	42.500	41.500	41.500	41.500	140,995
2026-01-30	41.850	42.300	41.350	41.950	41.950	147,107
2026-01-29	40.650	41.950	40.500	41.850	41.850	142,747
2026-01-28	40.650	40.900	40.350	40.700	40.700	3,587,213
2026-01-27	41.250	41.250	40.300	40.450	40.450	58,934
2026-01-26	41.700	41.700	41.150	41.300	41.300	96,661
2026-01-23	41.450	42.000	41.050	41.800	41.800	232,675
2026-01-22	41.150	41.750	41.000	41.450	41.450	156,725
2026-01-21	41.150	41.150	40.200	40.800	40.800	170,416
2026-01-20	41.600	41.800	41.050	41.150	41.150	127,378
2026-01-19	42.350	42.400	41.550	41.700	41.700	70,178
2026-01-16	42.850	42.850	42.100	42.350	42.350	124,084
2026-01-15	43.000	43.000	41.300	42.350	42.350	184,605
2026-01-14	41.950	42.250	41.050	41.500	41.500	110,858
2026-01-13	42.500	42.750	41.850	42.300	42.300	151,509
2026-01-12	43.000	43.000	42.000	42.550	42.550	259,516
2026-01-09	41.750	43.050	41.550	43.050	43.050	209,955
2026-01-08	42.150	42.500	41.650	41.950	41.950	412,311
2026-01-07	40.300	42.400	40.300	42.400	42.400	242,659
2026-01-05	40.250	40.600	39.750	40.300	40.300	57,069
2026-01-02	41.400	41.450	40.200	40.250	40.250	92,769
2025-12-30	41.150	41.650	40.850	41.450	41.450	235,993
2025-12-29	40.700	41.600	40.500	41.600	41.600	152,711
2025-12-23	40.050	40.700	40.050	40.650	40.650	89,357
2025-12-22	40.700	40.800	40.150	40.500	40.500	260,669
2025-12-19	40.600	40.800	39.850	40.700	40.700	357,229
2025-12-18	39.750	40.700	39.550	40.300	40.300	323,807
2025-12-17	40.050	40.050	39.600	39.600	39.600	138,932
2025-12-16	40.400	40.400	39.850	40.000	40.000	83,691
2025-12-15	41.150	41.150	40.400	40.500	40.500	196,548
2025-12-12	40.650	41.150	40.500	41.000	41.000	437,461
2025-12-11	40.500	40.750	40.350	40.650	40.650	135,547
2025-12-10	41.350	41.350	40.050	40.500	40.500	193,027
2025-12-09	40.200	40.300	39.650	40.000	40.000	200,979
2025-12-08	41.000	41.000	40.250	40.250	40.250	182,646
2025-12-05	41.000	41.000	40.250	40.800	40.800	81,817
2025-12-04	40.200	41.350	40.050	41.100	41.100	644,895
2025-12-03	40.850	41.300	40.050	40.150	40.150	45,091
2025-12-02	41.200	41.200	40.600	40.800	40.800	96,394
2025-12-01	41.400	41.650	40.750	41.200	41.200	54,214
2025-11-28	41.900	42.250	41.050	41.600	41.600	188,532
2025-11-27	41.950	42.350	41.500	42.200	42.200	128,674
2025-11-26	41.000	41.950	40.500	41.850	41.850	223,131
2025-11-25	40.700	41.300	40.250	40.750	40.750	145,142
2025-11-24	41.000	41.150	40.750	40.750	40.750	84,172
2025-11-21	40.350	40.900	40.150	40.850	40.850	690,140
2025-11-20	40.850	41.000	40.300	40.400	40.400	101,956
2025-11-19	40.350	41.000	39.950	40.750	40.750	110,932
2025-11-18	40.100	40.600	39.900	40.350	40.350	375,633
2025-11-17	40.550	41.000	40.100	40.350	40.350	727,249
2025-11-14	40.000	40.800	39.950	40.400	40.400	47,212
2025-11-13	40.150	40.800	40.150	40.600	40.600	251,377
2025-11-12	40.000	40.200	39.150	39.900	39.900	760,251
2025-11-11	40.400	40.400	39.550	39.800	39.800	205,406
2025-11-10	41.250	41.250	40.150	40.350	40.350	139,715
2025-11-07	41.050	41.550	40.700	41.250	41.250	161,025
2025-11-06	40.750	40.950	40.250	40.650	40.650	119,663
2025-11-05	40.700	41.000	40.300	40.700	40.700	163,305
2025-11-04	41.200	41.200	40.500	40.700	40.700	192,695

← NewerPage 4 of 20 · 1,150 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.