Swedish Logistic Property AB Class B SLP_B
OMXSTO · Sweden · Transportation
SEK 31.65-0.50 (-1.56%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 31.65 | -1.56% | SEK 32.65 | SEK 32.65 | SEK 31.50 | 248.88K |
| 2026-09-30 | SEK 32.15 | +0.63% | SEK 33.30 | SEK 33.30 | SEK 31.95 | 433.48K |
| 2026-09-29 | SEK 31.95 | +0.79% | SEK 34.65 | SEK 34.65 | SEK 31.65 | 220.12K |
| 2026-09-28 | SEK 31.70 | +0.32% | SEK 31.65 | SEK 32.00 | SEK 31.40 | 753.27K |
| 2026-09-25 | SEK 31.60 | -2.17% | SEK 32.30 | SEK 32.75 | SEK 31.55 | 424.80K |
| 2026-09-24 | SEK 32.30 | -4.72% | SEK 33.40 | SEK 33.85 | SEK 32.20 | 1.22M |
| 2026-09-23 | SEK 33.90 | -1.74% | SEK 34.50 | SEK 34.75 | SEK 33.70 | 107.84K |
| 2026-09-22 | SEK 34.50 | -1.99% | SEK 34.00 | SEK 35.40 | SEK 34.00 | 363.36K |
| 2026-09-21 | SEK 35.20 | -0.71% | SEK 35.40 | SEK 35.45 | SEK 34.45 | 413.00K |
| 2026-09-18 | SEK 35.45 | +2.90% | SEK 34.40 | SEK 35.45 | SEK 34.20 | 1.74M |
| 2026-09-17 | SEK 34.45 | -1.01% | SEK 34.90 | SEK 35.25 | SEK 34.25 | 522.59K |
| 2026-09-16 | SEK 34.80 | +0.72% | SEK 34.00 | SEK 35.00 | SEK 34.00 | 758.32K |
| 2026-09-15 | SEK 34.55 | +0.73% | SEK 34.25 | SEK 34.90 | SEK 33.90 | 568.47K |
| 2026-09-14 | SEK 34.30 | -1.44% | SEK 34.80 | SEK 35.10 | SEK 34.25 | 472.67K |
| 2026-09-11 | SEK 34.80 | 0.00% | SEK 35.15 | SEK 35.15 | SEK 34.75 | 171.91K |
| 2026-09-10 | SEK 34.80 | -0.43% | SEK 35.15 | SEK 35.35 | SEK 34.80 | 492.33K |
| 2026-09-09 | SEK 34.95 | -1.55% | SEK 35.60 | SEK 35.60 | SEK 34.85 | 263.48K |
| 2026-09-08 | SEK 35.50 | -0.70% | SEK 35.65 | SEK 35.92 | SEK 35.30 | 523.34K |
| 2026-09-07 | SEK 35.75 | -1.52% | SEK 36.30 | SEK 36.30 | SEK 35.75 | 104.82K |
| 2026-09-04 | SEK 36.30 | +0.97% | SEK 35.95 | SEK 36.30 | SEK 35.55 | 551.22K |
| 2026-09-03 | SEK 35.95 | +1.27% | SEK 35.50 | SEK 36.10 | SEK 35.50 | 395.92K |
| 2026-09-02 | SEK 35.50 | -1.11% | SEK 36.10 | SEK 36.10 | SEK 35.25 | 774.80K |
| 2026-09-01 | SEK 35.90 | -0.28% | SEK 35.70 | SEK 36.05 | SEK 35.30 | 158.29K |
| 2026-08-31 | SEK 36.00 | -1.10% | SEK 36.45 | SEK 36.45 | SEK 35.55 | 183.97K |
| 2026-08-28 | SEK 36.40 | +0.55% | SEK 35.75 | SEK 36.50 | SEK 35.75 | 191.92K |
| 2026-08-27 | SEK 36.20 | +0.56% | SEK 35.95 | SEK 36.25 | SEK 35.95 | 304.06K |
| 2026-08-26 | SEK 36.00 | +0.70% | SEK 35.75 | SEK 36.35 | SEK 35.60 | 280.12K |
| 2026-08-25 | SEK 35.75 | -0.69% | SEK 35.50 | SEK 36.00 | SEK 35.50 | 105.19K |
| 2026-08-24 | SEK 36.00 | 0.00% | SEK 36.00 | SEK 36.00 | SEK 35.65 | 44.60K |
| 2026-08-21 | SEK 36.00 | +0.84% | SEK 35.80 | SEK 36.20 | SEK 35.55 | 95.14K |
| 2026-08-20 | SEK 35.70 | -0.56% | SEK 36.10 | SEK 36.15 | SEK 35.65 | 83.53K |
| 2026-08-19 | SEK 35.90 | -0.28% | SEK 36.20 | SEK 36.20 | SEK 35.60 | 95.17K |
| 2026-08-18 | SEK 36.00 | +0.42% | SEK 35.75 | SEK 36.40 | SEK 35.60 | 35.80K |
| 2026-08-17 | SEK 35.85 | -1.10% | SEK 36.35 | SEK 36.40 | SEK 35.75 | 2.37M |
| 2026-08-14 | SEK 36.25 | -1.36% | SEK 36.90 | SEK 36.90 | SEK 36.10 | 105.51K |
| 2026-08-13 | SEK 36.75 | -0.41% | SEK 36.85 | SEK 37.20 | SEK 36.60 | 65.17K |
| 2026-08-12 | SEK 36.90 | +0.41% | SEK 36.80 | SEK 37.25 | SEK 36.75 | 222.45K |
| 2026-08-11 | SEK 36.75 | -0.14% | SEK 36.70 | SEK 37.00 | SEK 36.45 | 334.75K |
| 2026-08-10 | SEK 36.80 | -0.67% | SEK 36.80 | SEK 36.95 | SEK 36.55 | 89.96K |
| 2026-08-07 | SEK 37.05 | +0.82% | SEK 36.60 | SEK 37.20 | SEK 36.50 | 118.04K |
| 2026-08-06 | SEK 36.75 | -0.94% | SEK 37.25 | SEK 37.45 | SEK 36.45 | 186.21K |
| 2026-08-05 | SEK 37.10 | -0.67% | SEK 36.95 | SEK 37.45 | SEK 36.95 | 111.62K |
| 2026-08-04 | SEK 37.35 | +1.36% | SEK 36.40 | SEK 37.60 | SEK 36.40 | 179.26K |
| 2026-08-03 | SEK 36.85 | +0.14% | SEK 36.60 | SEK 37.50 | SEK 36.25 | 101.87K |
| 2026-07-31 | SEK 36.80 | -0.14% | SEK 36.55 | SEK 36.95 | SEK 36.55 | 82.46K |
| 2026-07-30 | SEK 36.85 | -0.54% | SEK 36.15 | SEK 37.25 | SEK 36.15 | 75.42K |
| 2026-07-29 | SEK 37.05 | -0.27% | SEK 37.00 | SEK 37.25 | SEK 36.65 | 85.33K |
| 2026-07-28 | SEK 37.15 | +1.23% | SEK 36.70 | SEK 37.15 | SEK 36.65 | 39.73K |
| 2026-07-27 | SEK 36.70 | +0.69% | SEK 36.35 | SEK 37.05 | SEK 36.35 | 54.65K |
| 2026-07-24 | SEK 36.45 | +0.69% | SEK 36.50 | SEK 36.65 | SEK 36.15 | 68.63K |
| 2026-07-23 | SEK 36.20 | -1.36% | SEK 36.65 | SEK 37.00 | SEK 36.15 | 56.40K |
| 2026-07-22 | SEK 36.70 | +1.10% | SEK 36.25 | SEK 37.15 | SEK 36.15 | 81.14K |
| 2026-07-21 | SEK 36.30 | -0.55% | SEK 36.60 | SEK 36.60 | SEK 36.05 | 77.79K |
| 2026-07-20 | SEK 36.50 | -0.82% | SEK 36.95 | SEK 37.35 | SEK 36.50 | 104.85K |
| 2026-07-17 | SEK 36.80 | -1.34% | SEK 37.20 | SEK 37.70 | SEK 36.75 | 73.93K |
| 2026-07-16 | SEK 37.30 | -1.58% | SEK 37.80 | SEK 38.00 | SEK 37.10 | 51.03K |
| 2026-07-15 | SEK 37.90 | -0.79% | SEK 39.10 | SEK 39.10 | SEK 37.85 | 103.45K |
| 2026-07-14 | SEK 38.20 | +1.33% | SEK 37.35 | SEK 38.50 | SEK 37.05 | 116.62K |
| 2026-07-13 | SEK 37.70 | -0.13% | SEK 37.25 | SEK 38.30 | SEK 37.05 | 171.07K |
| 2026-07-10 | SEK 37.75 | -1.31% | SEK 38.40 | SEK 38.40 | SEK 37.30 | 1.33M |
| 2026-07-09 | SEK 38.25 | +2.00% | SEK 38.00 | SEK 39.05 | SEK 36.80 | 250.82K |
| 2026-07-08 | SEK 37.50 | -3.47% | SEK 38.35 | SEK 38.35 | SEK 36.85 | 111.55K |
| 2026-07-07 | SEK 38.85 | -0.26% | SEK 39.25 | SEK 39.30 | SEK 38.55 | 79.87K |
| 2026-07-06 | SEK 38.95 | -0.26% | SEK 42.15 | SEK 42.15 | SEK 38.85 | 86.05K |
| 2026-07-03 | SEK 39.05 | +1.17% | SEK 37.10 | SEK 39.30 | SEK 37.10 | 392.34K |
| 2026-07-02 | SEK 38.60 | +2.66% | SEK 37.20 | SEK 39.00 | SEK 37.20 | 210.27K |
| 2026-07-01 | SEK 37.60 | 0.00% | SEK 37.95 | SEK 37.95 | SEK 36.80 | 175.85K |
| 2026-06-30 | SEK 37.60 | -0.27% | SEK 38.10 | SEK 38.15 | SEK 37.40 | 146.72K |
| 2026-06-29 | SEK 37.70 | +0.40% | SEK 37.65 | SEK 38.05 | SEK 37.45 | 84.49K |
| 2026-06-26 | SEK 37.55 | +0.27% | SEK 37.40 | SEK 37.75 | SEK 37.05 | 179.54K |
| 2026-06-25 | SEK 37.45 | -0.27% | SEK 37.50 | SEK 38.10 | SEK 37.25 | 145.38K |
| 2026-06-24 | SEK 37.55 | +0.40% | SEK 37.70 | SEK 38.00 | SEK 36.95 | 119.58K |
| 2026-06-23 | SEK 37.40 | -0.13% | SEK 36.80 | SEK 37.95 | SEK 36.80 | 115.18K |
| 2026-06-22 | SEK 37.45 | +1.49% | SEK 37.15 | SEK 37.55 | SEK 36.75 | 124.49K |
| 2026-06-18 | SEK 36.90 | -1.73% | SEK 37.50 | SEK 37.50 | SEK 36.80 | 153.99K |
| 2026-06-17 | SEK 37.55 | -0.40% | SEK 38.85 | SEK 38.85 | SEK 37.50 | 149.26K |
| 2026-06-16 | SEK 37.70 | -1.05% | SEK 37.95 | SEK 38.35 | SEK 37.65 | 124.20K |
| 2026-06-15 | SEK 38.10 | -1.55% | SEK 39.15 | SEK 39.65 | SEK 38.05 | 179.83K |
| 2026-06-12 | SEK 38.70 | +0.65% | SEK 38.95 | SEK 39.10 | SEK 37.95 | 762.52K |
| 2026-06-11 | SEK 38.45 | +1.45% | SEK 37.90 | SEK 38.70 | SEK 37.55 | 207.97K |
| 2026-06-10 | SEK 37.90 | +0.53% | SEK 37.80 | SEK 37.90 | SEK 37.15 | 172.08K |
| 2026-06-09 | SEK 37.70 | +0.27% | SEK 37.70 | SEK 38.10 | SEK 37.35 | 1.03M |
| 2026-06-08 | SEK 37.60 | -1.44% | SEK 37.55 | SEK 38.15 | SEK 36.90 | 1.08M |
| 2026-06-05 | SEK 38.15 | -1.42% | SEK 38.75 | SEK 39.20 | SEK 38.00 | 53.50K |
| 2026-06-04 | SEK 38.70 | -0.64% | SEK 38.95 | SEK 39.55 | SEK 38.70 | 242.86K |
| 2026-06-03 | SEK 38.95 | -1.89% | SEK 39.95 | SEK 39.95 | SEK 38.55 | 237.95K |
| 2026-06-02 | SEK 39.70 | -2.58% | SEK 37.35 | SEK 42.00 | SEK 37.35 | 209.64K |
| 2026-06-01 | SEK 40.75 | -3.89% | SEK 42.40 | SEK 42.40 | SEK 40.70 | 84.35K |
| 2026-05-29 | SEK 42.40 | +1.68% | SEK 41.50 | SEK 42.90 | SEK 41.35 | 3.36M |
| 2026-05-28 | SEK 41.70 | +1.21% | SEK 41.30 | SEK 41.90 | SEK 40.90 | 683.72K |