Swedish Logistic Property AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	38.500	38.500	37.350	37.500	37.500	99,749
2025-05-13	38.750	38.750	37.600	38.250	38.250	100,749
2025-05-12	39.300	39.300	37.650	38.050	38.050	480,762
2025-05-09	40.000	40.600	38.750	39.000	39.000	461,747
2025-05-08	39.750	40.000	39.250	39.750	39.750	349,001
2025-05-07	39.700	40.000	39.500	39.650	39.650	163,517
2025-05-06	40.200	40.200	38.900	39.650	39.650	169,587
2025-05-05	40.250	40.250	39.100	39.400	39.400	123,784
2025-05-02	39.300	39.800	38.750	39.500	39.500	142,933
2025-04-30	38.600	39.650	38.450	39.500	39.500	190,275
2025-04-29	38.200	38.450	37.200	38.300	38.300	672,413
2025-04-28	37.950	38.050	37.100	37.750	37.750	56,387
2025-04-25	38.700	38.700	37.450	37.650	37.650	49,915
2025-04-24	38.150	38.750	37.900	38.250	38.250	62,569
2025-04-23	37.500	38.650	37.000	38.150	38.150	98,799
2025-04-22	37.200	37.850	36.900	37.800	37.800	59,071
2025-04-17	37.250	37.250	36.500	37.000	37.000	51,377
2025-04-16	36.450	37.350	36.450	37.150	37.150	251,020
2025-04-15	36.100	37.150	36.100	37.100	37.100	722,340
2025-04-14	32.850	37.350	32.850	36.100	36.100	169,200
2025-04-11	35.150	35.150	33.600	34.700	34.700	252,917
2025-04-10	36.850	36.850	34.150	34.650	34.650	101,573
2025-04-09	32.950	33.200	31.800	32.700	32.700	353,333
2025-04-08	37.900	37.900	32.100	33.900	33.900	1,939,779
2025-04-07	33.650	35.300	33.650	34.000	34.000	664,132
2025-04-04	38.200	39.300	36.000	36.000	36.000	113,882
2025-04-03	36.800	38.500	36.100	38.200	38.200	222,830
2025-04-02	37.200	37.200	36.500	36.900	36.900	38,576
2025-04-01	37.200	37.500	36.500	37.300	37.300	352,264
2025-03-31	37.100	37.300	36.500	37.000	37.000	160,115
2025-03-28	35.800	37.500	35.700	37.400	37.400	159,961
2025-03-27	34.500	35.800	34.500	35.700	35.700	107,535
2025-03-26	35.300	35.600	35.100	35.300	35.300	184,060
2025-03-25	35.600	35.600	34.200	35.500	35.500	99,393
2025-03-24	35.300	35.400	34.000	34.500	34.500	149,738
2025-03-21	35.600	35.600	34.500	35.300	35.300	96,182
2025-03-20	35.600	35.600	35.000	35.600	35.600	55,408
2025-03-19	35.500	35.500	35.000	35.500	35.500	248,903
2025-03-18	35.400	35.800	35.000	35.400	35.400	92,017
2025-03-17	34.900	35.500	34.800	35.300	35.300	116,864
2025-03-14	34.900	36.000	34.800	35.600	35.600	122,540
2025-03-13	35.300	35.700	35.000	35.200	35.200	37,688
2025-03-12	35.100	35.900	35.100	35.400	35.400	44,108
2025-03-11	35.000	35.300	34.700	35.000	35.000	249,102
2025-03-10	35.900	36.000	35.000	35.200	35.200	89,901
2025-03-07	35.400	36.200	34.900	35.700	35.700	153,792
2025-03-06	37.100	37.100	35.300	35.500	35.500	271,448
2025-03-05	38.200	38.600	37.000	37.200	37.200	93,681
2025-03-04	38.800	39.100	38.200	38.200	38.200	59,049
2025-03-03	39.500	39.500	38.900	39.100	39.100	88,370
2025-02-28	39.600	39.900	39.200	39.700	39.700	83,792
2025-02-27	40.500	40.500	39.500	39.800	39.800	53,281
2025-02-26	39.000	40.400	39.000	40.100	40.100	71,321
2025-02-25	39.400	40.400	39.200	39.400	39.400	329,920
2025-02-24	38.300	39.400	38.200	39.100	39.100	231,085
2025-02-21	37.900	38.400	37.600	38.300	38.300	380,746
2025-02-20	37.700	38.400	37.400	37.900	37.900	87,564
2025-02-19	38.500	38.500	37.100	37.800	37.800	276,686
2025-02-18	39.200	39.200	38.200	38.500	38.500	658,503
2025-02-17	39.300	39.500	38.500	39.100	39.100	607,854

← NewerPage 7 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.