Swedish Logistic Property AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	40.450	40.450	39.600	39.750	39.750	41,491
2025-08-08	41.000	41.250	39.900	40.100	40.100	280,479
2025-08-07	40.950	41.200	40.700	41.000	41.000	43,197
2025-08-06	40.650	41.450	40.550	41.000	41.000	49,528
2025-08-05	40.800	41.000	40.450	40.550	40.550	43,439
2025-08-04	40.000	40.600	40.000	40.300	40.300	37,480
2025-08-01	39.350	40.100	39.350	39.950	39.950	44,121
2025-07-31	40.500	40.500	39.650	39.650	39.650	51,798
2025-07-30	40.200	40.300	39.600	39.650	39.650	30,563
2025-07-29	40.150	40.600	39.900	40.150	40.150	467,315
2025-07-28	40.900	41.600	40.400	40.450	40.450	31,311
2025-07-25	40.700	41.350	40.700	41.200	41.200	240,649
2025-07-24	40.550	41.050	40.500	40.850	40.850	41,150
2025-07-23	40.700	40.750	40.400	40.400	40.400	58,095
2025-07-22	40.400	40.650	40.350	40.400	40.400	76,704
2025-07-21	40.450	40.900	40.400	40.550	40.550	165,181
2025-07-18	40.900	41.150	40.350	40.400	40.400	31,679
2025-07-17	40.900	41.100	40.200	40.900	40.900	43,851
2025-07-16	40.500	41.000	40.500	40.750	40.750	35,829
2025-07-15	40.550	41.350	40.400	40.700	40.700	99,065
2025-07-14	40.200	41.800	40.200	40.550	40.550	83,402
2025-07-11	41.000	41.500	40.000	40.300	40.300	117,223
2025-07-10	40.800	41.600	39.350	40.600	40.600	229,308
2025-07-09	40.100	41.400	39.700	40.700	40.700	107,065
2025-07-08	41.050	41.050	39.900	40.100	40.100	47,139
2025-07-07	41.950	41.950	40.600	40.700	40.700	46,573
2025-07-04	41.600	42.000	41.300	41.650	41.650	32,457
2025-07-03	42.250	43.000	41.750	42.050	42.050	107,285
2025-07-02	42.000	42.250	41.200	42.200	42.200	142,038
2025-07-01	41.000	42.650	41.000	42.450	42.450	60,388
2025-06-30	42.550	43.000	42.250	42.400	42.400	360,073
2025-06-27	41.150	43.000	41.150	42.500	42.500	84,341
2025-06-26	42.150	43.000	41.650	42.000	42.000	79,882
2025-06-25	41.900	42.550	41.900	42.150	42.150	109,920
2025-06-24	42.600	42.600	41.350	41.500	41.500	273,804
2025-06-23	41.000	41.950	40.750	41.450	41.450	78,142
2025-06-19	41.650	41.750	40.750	41.450	41.450	180,245
2025-06-18	40.450	41.650	40.000	41.650	41.650	263,208
2025-06-17	40.450	40.450	39.750	40.150	40.150	44,940
2025-06-16	39.750	40.550	39.600	40.400	40.400	115,432
2025-06-13	38.900	39.900	38.700	39.750	39.750	838,329
2025-06-12	39.150	39.650	38.450	39.350	39.350	1,256,613
2025-06-11	39.000	39.650	38.200	39.100	39.100	854,631
2025-06-10	38.000	38.700	37.400	38.300	38.300	458,681
2025-06-09	37.250	38.250	37.150	38.100	38.100	228,963
2025-06-05	38.450	38.650	37.600	37.600	37.600	874,747
2025-06-04	38.000	39.000	37.600	39.000	39.000	121,809
2025-06-03	39.350	39.350	38.000	38.100	38.100	222,136
2025-06-02	38.500	38.850	38.000	38.100	38.100	218,629
2025-05-30	39.550	40.000	38.450	38.450	38.450	2,454,840
2025-05-28	39.250	39.850	39.200	39.700	39.700	112,337
2025-05-27	42.650	42.650	39.200	39.300	39.300	200,699
2025-05-26	38.800	40.600	38.800	40.250	40.250	205,718
2025-05-23	38.500	39.350	38.500	38.850	38.850	805,304
2025-05-22	38.850	38.850	37.800	38.200	38.200	114,922
2025-05-21	39.450	39.450	38.150	38.750	38.750	87,349
2025-05-20	38.750	39.400	38.250	39.050	39.050	101,532
2025-05-19	38.950	39.050	38.350	38.550	38.550	103,580
2025-05-16	38.600	39.200	38.200	39.000	39.000	217,780
2025-05-15	37.650	38.950	37.500	38.750	38.750	474,686

← NewerPage 6 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.