Swedish Logistic Property AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 36.000 | 37.100 | 36.000 | 36.900 | 36.900 | 46,920 |
| 2024-11-13 | 36.600 | 37.300 | 36.100 | 36.600 | 36.600 | 184,272 |
| 2024-11-12 | 37.300 | 37.500 | 36.600 | 37.000 | 37.000 | 90,532 |
| 2024-11-11 | 37.100 | 38.000 | 37.100 | 37.700 | 37.700 | 62,182 |
| 2024-11-08 | 36.000 | 37.400 | 36.000 | 37.100 | 37.100 | 82,823 |
| 2024-11-07 | 36.500 | 37.600 | 36.300 | 37.200 | 37.200 | 218,668 |
| 2024-11-06 | 36.700 | 37.200 | 36.000 | 36.500 | 36.500 | 72,962 |
| 2024-11-05 | 37.300 | 37.400 | 36.300 | 36.500 | 36.500 | 66,143 |
| 2024-11-04 | 37.600 | 38.000 | 37.000 | 37.100 | 37.100 | 132,825 |
| 2024-11-01 | 38.000 | 38.100 | 37.600 | 37.600 | 37.600 | 111,270 |
| 2024-10-31 | 37.300 | 38.300 | 37.300 | 37.600 | 37.600 | 137,099 |
| 2024-10-30 | 38.900 | 38.900 | 37.300 | 37.500 | 37.500 | 82,224 |
| 2024-10-29 | 38.600 | 39.000 | 38.100 | 38.300 | 38.300 | 74,479 |
| 2024-10-28 | 38.200 | 38.900 | 37.800 | 38.600 | 38.600 | 62,161 |
| 2024-10-25 | 38.800 | 38.800 | 38.000 | 38.200 | 38.200 | 77,506 |
| 2024-10-24 | 38.000 | 38.900 | 38.000 | 38.100 | 38.100 | 88,595 |
| 2024-10-23 | 38.300 | 38.300 | 37.800 | 38.000 | 38.000 | 135,937 |
| 2024-10-22 | 37.900 | 38.900 | 36.700 | 38.200 | 38.200 | 188,891 |
| 2024-10-21 | 39.000 | 39.300 | 37.600 | 37.800 | 37.800 | 76,887 |
| 2024-10-18 | 38.500 | 38.900 | 38.100 | 38.800 | 38.800 | 317,678 |
| 2024-10-17 | 37.700 | 39.200 | 37.700 | 38.400 | 38.400 | 230,418 |
| 2024-10-16 | 37.600 | 37.900 | 37.300 | 37.500 | 37.500 | 25,414 |
| 2024-10-15 | 38.300 | 38.300 | 37.400 | 37.800 | 37.800 | 64,801 |
| 2024-10-14 | 38.300 | 38.300 | 36.900 | 37.500 | 37.500 | 112,057 |
| 2024-10-11 | 37.000 | 39.200 | 36.500 | 38.300 | 38.300 | 100,746 |
| 2024-10-10 | 38.800 | 39.000 | 37.500 | 37.600 | 37.600 | 162,917 |
| 2024-10-09 | 37.500 | 38.700 | 37.400 | 38.600 | 38.600 | 121,373 |
| 2024-10-08 | 37.000 | 37.800 | 36.800 | 37.500 | 37.500 | 40,359 |
| 2024-10-07 | 36.300 | 37.600 | 36.300 | 37.300 | 37.300 | 59,201 |
| 2024-10-04 | 37.200 | 37.700 | 36.900 | 37.000 | 37.000 | 65,505 |
| 2024-10-03 | 36.800 | 37.000 | 36.400 | 36.700 | 36.700 | 983,431 |
| 2024-10-02 | 36.900 | 37.000 | 36.600 | 36.800 | 36.800 | 124,905 |
| 2024-10-01 | 36.700 | 37.100 | 36.600 | 36.900 | 36.900 | 287,374 |
| 2024-09-30 | 36.300 | 36.600 | 36.200 | 36.500 | 36.500 | 238,825 |
| 2024-09-27 | 36.500 | 36.500 | 35.900 | 36.300 | 36.300 | 354,706 |
| 2024-09-26 | 36.300 | 36.500 | 35.500 | 36.100 | 36.100 | 1,170,424 |
| 2024-09-25 | 36.500 | 36.500 | 36.000 | 36.300 | 36.300 | 375,715 |
| 2024-09-24 | 36.400 | 36.600 | 36.000 | 36.300 | 36.300 | 50,571 |
| 2024-09-23 | 36.300 | 36.600 | 36.200 | 36.400 | 36.400 | 87,728 |
| 2024-09-20 | 36.700 | 36.700 | 36.200 | 36.200 | 36.200 | 71,950 |
| 2024-09-19 | 36.900 | 36.900 | 36.000 | 36.300 | 36.300 | 137,275 |
| 2024-09-18 | 36.600 | 36.600 | 35.600 | 35.800 | 35.800 | 122,405 |
| 2024-09-17 | 36.400 | 37.200 | 36.400 | 36.600 | 36.600 | 84,300 |
| 2024-09-16 | 36.600 | 36.700 | 36.000 | 36.400 | 36.400 | 116,228 |
| 2024-09-13 | 36.300 | 36.700 | 36.100 | 36.600 | 36.600 | 198,233 |
| 2024-09-12 | 36.000 | 36.300 | 35.500 | 36.000 | 36.000 | 76,933 |
| 2024-09-11 | 35.800 | 35.800 | 35.400 | 35.700 | 35.700 | 112,391 |
| 2024-09-10 | 35.400 | 36.000 | 35.200 | 35.800 | 35.800 | 204,122 |
| 2024-09-09 | 35.200 | 35.600 | 35.000 | 35.200 | 35.200 | 858,101 |
| 2024-09-06 | 35.100 | 35.400 | 35.000 | 35.200 | 35.200 | 159,253 |
| 2024-09-05 | 35.400 | 35.400 | 34.600 | 35.000 | 35.000 | 975,745 |
| 2024-09-04 | 36.100 | 37.100 | 35.900 | 36.800 | 36.800 | 28,366 |
| 2024-09-03 | 38.200 | 38.200 | 36.800 | 37.200 | 37.200 | 18,648 |
| 2024-09-02 | 38.200 | 38.600 | 37.800 | 38.200 | 38.200 | 17,478 |
| 2024-08-30 | 37.900 | 38.500 | 37.700 | 38.100 | 38.100 | 44,481 |
| 2024-08-29 | 38.500 | 38.700 | 37.800 | 37.800 | 37.800 | 244,303 |
| 2024-08-28 | 38.400 | 39.300 | 38.100 | 38.600 | 38.600 | 458,980 |
| 2024-08-27 | 39.100 | 39.100 | 38.200 | 38.400 | 38.400 | 54,061 |
| 2024-08-26 | 38.800 | 39.700 | 38.700 | 39.100 | 39.100 | 72,504 |
| 2024-08-23 | 39.100 | 39.200 | 38.700 | 38.700 | 38.700 | 161,663 |
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.