Swedish Logistic Property AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	41.550	41.900	41.000	41.200	41.200	120,328
2025-10-31	41.850	41.900	41.250	41.850	41.850	50,264
2025-10-30	42.100	42.150	41.700	41.850	41.850	74,516
2025-10-29	43.150	43.150	42.100	42.100	42.100	62,732
2025-10-28	43.700	43.750	42.850	43.250	43.250	296,897
2025-10-27	43.900	43.900	42.900	43.400	43.400	176,081
2025-10-24	43.200	43.850	42.550	43.650	43.650	186,487
2025-10-23	43.500	43.500	43.000	43.250	43.250	70,568
2025-10-22	43.500	43.700	42.800	43.300	43.300	136,520
2025-10-21	42.450	43.300	41.850	43.050	43.050	369,433
2025-10-20	41.750	42.350	40.900	42.350	42.350	112,120
2025-10-17	41.950	41.950	40.750	41.050	41.050	461,090
2025-10-16	42.450	42.500	40.400	41.850	41.850	673,647
2025-10-15	42.500	42.500	41.150	41.950	41.950	442,483
2025-10-14	41.100	41.700	40.800	41.400	41.400	528,617
2025-10-13	41.450	41.900	40.750	41.200	41.200	561,606
2025-10-10	39.550	41.600	39.550	40.900	40.900	665,136
2025-10-09	39.350	39.700	39.100	39.500	39.500	203,369
2025-10-08	40.450	40.600	39.400	39.500	39.500	222,588
2025-10-07	40.900	40.900	40.200	40.500	40.500	123,865
2025-10-06	39.850	40.500	39.600	40.450	40.450	161,401
2025-10-03	39.550	40.050	39.400	39.950	39.950	84,451
2025-10-02	40.200	40.650	39.350	39.600	39.600	122,812
2025-10-01	41.950	41.950	40.300	40.750	40.750	84,641
2025-09-30	39.350	41.300	39.150	41.100	41.100	539,841
2025-09-29	39.750	40.050	39.250	39.350	39.350	112,749
2025-09-26	39.900	40.000	39.200	39.650	39.650	42,995
2025-09-25	39.950	39.950	39.250	39.600	39.600	100,592
2025-09-24	40.500	40.500	39.850	39.950	39.950	79,697
2025-09-23	39.950	40.650	39.950	40.100	40.100	91,759
2025-09-22	40.000	41.100	40.000	40.000	40.000	112,296
2025-09-19	41.550	42.000	41.000	41.000	41.000	4,059,469
2025-09-18	41.400	42.350	41.200	41.900	41.900	178,263
2025-09-17	40.050	41.700	40.050	41.250	41.250	135,219
2025-09-16	41.400	41.500	40.150	40.300	40.300	152,460
2025-09-15	41.500	41.750	41.050	41.150	41.150	155,025
2025-09-12	40.450	41.900	40.450	41.500	41.500	731,816
2025-09-11	40.950	41.050	40.150	40.500	40.500	144,291
2025-09-10	41.550	41.750	41.050	41.100	41.100	324,360
2025-09-09	40.850	42.250	40.800	41.450	41.450	548,623
2025-09-08	39.800	40.900	39.800	40.800	40.800	172,656
2025-09-05	41.000	41.000	39.250	39.700	39.700	130,695
2025-09-04	39.950	41.000	39.200	39.350	39.350	352,518
2025-09-03	38.500	39.100	38.500	38.600	38.600	236,396
2025-09-02	40.500	40.650	38.550	38.550	38.550	686,364
2025-09-01	39.200	39.950	39.100	39.950	39.950	263,137
2025-08-29	38.850	39.500	38.500	39.150	39.150	45,434
2025-08-28	39.500	39.900	38.700	39.050	39.050	30,184
2025-08-27	39.750	40.000	39.100	39.550	39.550	29,216
2025-08-26	39.800	39.800	38.650	38.950	38.950	45,682
2025-08-25	39.350	39.550	39.000	39.000	39.000	32,553
2025-08-22	39.000	39.500	38.800	39.500	39.500	24,326
2025-08-21	39.000	39.600	39.000	39.250	39.250	27,576
2025-08-20	39.100	39.450	39.000	39.450	39.450	18,885
2025-08-19	38.550	39.300	38.500	39.100	39.100	45,086
2025-08-18	38.900	39.300	38.150	38.550	38.550	56,102
2025-08-15	38.800	39.200	38.550	38.850	38.850	53,610
2025-08-14	38.850	39.400	38.550	38.950	38.950	65,488
2025-08-13	39.350	39.400	38.750	39.000	39.000	73,499
2025-08-12	39.850	39.900	39.000	39.100	39.100	76,315

← NewerPage 5 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.