Swedish Logistic Property AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	32.000	32.850	31.700	31.950	31.950	912,125
2026-10-16	32.000	33.000	32.000	32.850	32.850	642,717
2026-10-15	32.250	32.700	31.600	32.200	32.200	984,431
2026-10-14	31.500	32.500	31.500	32.300	32.300	306,299
2026-10-13	30.300	31.750	30.300	31.600	31.600	209,717
2026-10-12	31.250	31.600	30.950	31.100	31.100	520,051
2026-10-09	34.100	34.100	30.900	31.200	31.200	436,220
2026-10-08	31.600	32.000	30.950	31.300	31.300	150,523
2026-10-07	32.050	32.600	31.550	31.700	31.700	297,490
2026-10-06	31.950	32.400	31.850	32.300	32.300	208,576
2026-10-05	34.650	34.650	31.500	31.900	31.900	376,128
2026-10-02	31.800	32.100	31.300	31.850	31.850	426,442
2026-10-01	32.650	32.650	31.500	31.650	31.650	259,375
2026-09-30	33.300	33.300	31.950	32.150	32.150	433,475
2026-09-29	34.650	34.650	31.650	31.950	31.950	220,124
2026-09-28	31.650	32.000	31.400	31.700	31.700	753,265
2026-09-25	32.300	32.750	31.550	31.600	31.600	424,798
2026-09-24	33.400	33.850	32.200	32.300	32.300	1,219,206
2026-09-23	34.500	34.750	33.700	33.900	33.900	107,839
2026-09-22	34.000	35.400	34.000	34.500	34.500	363,356
2026-09-21	35.400	35.450	34.450	35.200	35.200	412,998
2026-09-18	34.400	35.450	34.200	35.450	35.450	1,742,984
2026-09-17	34.900	35.250	34.250	34.450	34.450	522,590
2026-09-16	34.000	35.000	34.000	34.800	34.800	758,321
2026-09-15	34.250	34.900	33.900	34.550	34.550	571,408
2026-09-14	34.800	35.100	34.250	34.300	34.300	315,328
2026-09-11	35.150	35.150	34.750	34.800	34.800	171,908
2026-09-10	35.150	35.350	34.800	34.800	34.800	492,332
2026-09-09	35.600	35.600	34.850	34.950	34.950	263,495
2026-09-08	35.650	35.925	35.300	35.500	35.500	523,335
2026-09-07	36.300	36.300	35.750	35.750	35.750	104,816
2026-09-04	35.950	36.300	35.550	36.300	36.300	551,215
2026-09-03	35.500	36.100	35.500	35.950	35.950	395,919
2026-09-02	36.100	36.100	35.250	35.500	35.500	774,803
2026-09-01	35.700	36.050	35.300	35.900	35.900	158,294
2026-08-31	36.450	36.450	35.550	36.000	36.000	183,969
2026-08-28	35.750	36.500	35.750	36.400	36.400	192,055
2026-08-27	35.950	36.250	35.950	36.200	36.200	304,055
2026-08-26	35.750	36.350	35.600	36.000	36.000	280,118
2026-08-25	35.500	36.000	35.500	35.750	35.750	105,191
2026-08-24	36.000	36.000	35.650	36.000	36.000	44,601
2026-08-21	35.800	36.200	35.550	36.000	36.000	95,137
2026-08-20	36.100	36.150	35.650	35.700	35.700	83,526
2026-08-19	36.200	36.200	35.600	35.900	35.900	95,168
2026-08-18	35.750	36.400	35.600	36.000	36.000	35,798
2026-08-17	36.350	36.400	35.750	35.850	35.850	2,372,391
2026-08-14	36.900	36.900	36.100	36.250	36.250	105,506
2026-08-13	36.850	37.200	36.600	36.750	36.750	65,169
2026-08-12	36.800	37.250	36.750	36.900	36.900	222,454
2026-08-11	36.700	37.000	36.450	36.750	36.750	334,750
2026-08-10	36.800	36.950	36.550	36.800	36.800	89,960
2026-08-07	36.600	37.200	36.500	37.050	37.050	118,038
2026-08-06	37.250	37.450	36.450	36.750	36.750	186,208
2026-08-05	36.950	37.450	36.950	37.100	37.100	111,779
2026-08-04	36.400	37.600	36.400	37.350	37.350	179,262
2026-08-03	36.600	37.500	36.250	36.850	36.850	101,867
2026-07-31	36.550	36.950	36.550	36.800	36.800	82,458
2026-07-30	36.150	37.250	36.150	36.850	36.850	75,417
2026-07-29	37.000	37.250	36.650	37.050	37.050	85,331
2026-07-28	36.700	37.150	36.650	37.150	37.150	39,733

Page 1 of 20 · 1,149 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.