Swedish Logistic Property AB (SLP-B.ST)

Compare

36.00

-2.20

(-5.76%)

At close: April 4 at 5:29:51 PM GMT+2

Currency in SEK

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	38.20	39.30	36.00	36.00	36.00	118,260
Apr 3, 2025	36.80	38.50	36.10	38.20	38.20	222,830
Apr 2, 2025	37.20	37.20	36.50	36.90	36.90	38,576
Apr 1, 2025	37.20	37.50	36.50	37.30	37.30	352,264
Mar 31, 2025	37.10	37.30	36.50	37.00	37.00	160,115
Mar 28, 2025	35.80	37.50	35.70	37.40	37.40	159,961
Mar 27, 2025	34.50	35.80	34.50	35.70	35.70	107,535
Mar 26, 2025	35.30	35.60	35.10	35.30	35.30	184,060
Mar 25, 2025	35.60	35.60	34.20	35.50	35.50	99,393
Mar 24, 2025	35.30	35.40	34.00	34.50	34.50	149,738
Mar 21, 2025	35.60	35.60	34.50	35.30	35.30	96,182
Mar 20, 2025	35.60	35.60	35.00	35.60	35.60	55,408
Mar 19, 2025	35.50	35.50	35.00	35.50	35.50	248,903
Mar 18, 2025	35.40	35.80	35.00	35.40	35.40	92,017
Mar 17, 2025	34.90	35.50	34.80	35.30	35.30	116,864
Mar 14, 2025	34.90	36.00	34.80	35.60	35.60	122,540
Mar 13, 2025	35.30	35.70	35.00	35.20	35.20	37,688
Mar 12, 2025	35.10	35.90	35.10	35.40	35.40	44,108
Mar 11, 2025	35.00	35.30	34.70	35.00	35.00	274,230
Mar 10, 2025	35.90	36.00	35.00	35.20	35.20	89,901
Mar 7, 2025	35.40	36.20	34.90	35.70	35.70	153,792
Mar 6, 2025	37.10	37.10	35.30	35.50	35.50	271,448
Mar 5, 2025	38.20	38.60	37.00	37.20	37.20	93,681
Mar 4, 2025	38.80	39.10	38.20	38.20	38.20	59,049
Mar 3, 2025	39.50	39.50	38.90	39.10	39.10	88,370
Feb 28, 2025	39.60	39.90	39.20	39.70	39.70	83,792
Feb 27, 2025	40.50	40.50	39.50	39.80	39.80	53,281
Feb 26, 2025	39.00	40.40	39.00	40.10	40.10	71,321
Feb 25, 2025	39.40	40.40	39.20	39.40	39.40	329,920
Feb 24, 2025	38.30	39.40	38.20	39.10	39.10	231,085
Feb 21, 2025	37.90	38.40	37.60	38.30	38.30	380,746
Feb 20, 2025	37.70	38.40	37.40	37.90	37.90	87,564
Feb 19, 2025	38.50	38.50	37.10	37.80	37.80	276,686
Feb 18, 2025	39.20	39.20	38.20	38.50	38.50	658,503
Feb 17, 2025	39.30	39.50	38.50	39.10	39.10	607,854
Feb 14, 2025	40.10	40.10	39.30	39.70	39.70	147,134
Feb 13, 2025	40.40	40.40	39.50	40.10	40.10	86,299
Feb 12, 2025	40.80	40.90	39.80	40.20	40.20	485,110
Feb 11, 2025	41.20	41.60	40.40	40.70	40.70	317,749
Feb 10, 2025	42.70	42.80	40.90	41.50	41.50	178,571
Feb 7, 2025	42.80	43.00	42.00	42.20	42.20	778,558
Feb 6, 2025	42.70	42.70	41.90	41.90	41.90	104,684
Feb 5, 2025	41.40	42.90	41.30	42.40	42.40	285,344
Feb 4, 2025	41.30	41.50	40.20	41.30	41.30	315,894
Feb 3, 2025	40.20	40.50	39.80	40.50	40.50	67,888
Jan 31, 2025	40.30	41.30	40.10	40.70	40.70	229,727
Jan 30, 2025	39.90	40.40	39.60	40.30	40.30	414,405
Jan 29, 2025	40.60	40.60	39.70	39.70	39.70	31,194
Jan 28, 2025	40.20	40.50	39.60	40.40	40.40	325,150
Jan 27, 2025	40.00	40.50	39.80	40.20	40.20	114,097
Jan 24, 2025	39.90	40.50	39.60	40.00	40.00	123,688
Jan 23, 2025	39.00	40.00	38.80	40.00	40.00	342,662
Jan 22, 2025	39.50	39.60	38.80	39.10	39.10	288,223
Jan 21, 2025	39.80	39.80	39.20	39.50	39.50	44,133
Jan 20, 2025	40.40	40.70	39.60	39.60	39.60	167,076
Jan 17, 2025	40.00	41.20	39.90	40.40	40.40	457,787
Jan 16, 2025	38.90	40.30	38.80	40.30	40.30	285,134
Jan 15, 2025	38.60	39.30	38.40	38.80	38.80	144,543
Jan 14, 2025	37.60	38.60	37.40	38.60	38.60	306,634
Jan 13, 2025	38.00	38.30	37.30	37.60	37.60	289,627
Jan 10, 2025	38.30	38.90	37.20	37.90	37.90	155,655
Jan 9, 2025	37.20	37.90	36.80	37.40	37.40	108,682
Jan 8, 2025	38.80	38.90	37.00	37.20	37.20	383,896
Jan 7, 2025	38.90	39.60	38.50	38.80	38.80	123,825
Jan 3, 2025	39.50	39.60	39.00	39.30	39.30	160,154
Jan 2, 2025	39.10	39.50	38.60	39.50	39.50	105,328
Dec 30, 2024	38.60	39.10	38.10	39.00	39.00	146,100
Dec 27, 2024	38.60	39.00	38.10	38.70	38.70	43,289
Dec 23, 2024	38.60	38.70	38.00	38.20	38.20	14,862
Dec 20, 2024	37.90	38.90	37.60	38.40	38.40	168,663
Dec 19, 2024	37.70	37.90	36.50	37.80	37.80	615,133
Dec 18, 2024	37.50	38.40	37.50	38.20	38.20	43,649
Dec 17, 2024	37.80	38.00	37.40	37.70	37.70	48,869
Dec 16, 2024	38.10	38.20	37.90	38.00	38.00	1,048,764
Dec 13, 2024	39.30	39.30	38.00	38.10	38.10	251,468
Dec 12, 2024	38.80	39.30	38.30	38.90	38.90	613,975
Dec 11, 2024	38.00	39.20	37.90	38.80	38.80	1,672,272
Dec 10, 2024	37.90	38.20	37.60	38.20	38.20	169,943
Dec 9, 2024	38.10	38.40	37.60	38.40	38.40	478,514
Dec 6, 2024	37.80	38.10	37.50	38.00	38.00	103,761
Dec 5, 2024	38.30	38.70	37.50	37.50	37.50	66,936
Dec 4, 2024	37.80	38.50	37.50	38.20	38.20	164,009
Dec 3, 2024	38.30	38.60	37.90	38.10	38.10	115,605
Dec 2, 2024	38.30	38.50	37.90	38.50	38.50	383,004
Nov 29, 2024	36.90	38.30	36.80	38.30	38.30	228,077
Nov 28, 2024	37.70	37.70	37.00	37.10	37.10	26,179
Nov 27, 2024	36.60	37.60	36.60	37.50	37.50	801,652
Nov 26, 2024	37.10	37.10	36.00	36.90	36.90	63,630
Nov 25, 2024	36.80	37.00	36.40	36.80	36.80	31,423
Nov 22, 2024	36.30	36.80	36.00	36.70	36.70	25,712
Nov 21, 2024	35.80	36.20	35.40	36.00	36.00	248,387
Nov 20, 2024	36.20	36.40	35.60	36.00	36.00	196,962
Nov 19, 2024	35.80	36.30	35.70	36.20	36.20	252,895
Nov 18, 2024	36.30	36.30	35.80	36.00	36.00	53,914
Nov 15, 2024	36.80	36.90	35.90	36.30	36.30	40,124
Nov 14, 2024	36.00	37.10	36.00	36.90	36.90	46,920
Nov 13, 2024	36.60	37.30	36.10	36.60	36.60	184,272
Nov 12, 2024	37.30	37.50	36.60	37.00	37.00	90,532
Nov 11, 2024	37.10	38.00	37.10	37.70	37.70	62,182
Nov 8, 2024	36.00	37.40	36.00	37.10	37.10	82,823
Nov 7, 2024	36.50	37.60	36.30	37.20	37.20	218,668
Nov 6, 2024	36.70	37.20	36.00	36.50	36.50	72,962
Nov 5, 2024	37.30	37.40	36.30	36.50	36.50	66,143
Nov 4, 2024	37.60	38.00	37.00	37.10	37.10	132,825
Nov 1, 2024	38.00	38.10	37.60	37.60	37.60	111,270
Oct 31, 2024	37.30	38.30	37.30	37.60	37.60	137,099
Oct 30, 2024	38.90	38.90	37.30	37.50	37.50	82,224
Oct 29, 2024	38.60	39.00	38.10	38.30	38.30	74,479
Oct 28, 2024	38.20	38.90	37.80	38.60	38.60	62,161
Oct 25, 2024	38.80	38.80	38.00	38.20	38.20	77,506
Oct 24, 2024	38.00	38.90	38.00	38.10	38.10	88,595
Oct 23, 2024	38.30	38.30	37.80	38.00	38.00	135,937
Oct 22, 2024	37.90	38.90	36.70	38.20	38.20	188,891
Oct 21, 2024	39.00	39.30	37.60	37.80	37.80	76,887
Oct 18, 2024	38.50	38.90	38.10	38.80	38.80	317,678
Oct 17, 2024	37.70	39.20	37.70	38.40	38.40	230,418
Oct 16, 2024	37.60	37.90	37.30	37.50	37.50	25,414
Oct 15, 2024	38.30	38.30	37.40	37.80	37.80	64,801
Oct 14, 2024	38.30	38.30	36.90	37.50	37.50	112,057
Oct 11, 2024	37.00	39.20	36.50	38.30	38.30	100,746
Oct 10, 2024	38.80	39.00	37.50	37.60	37.60	162,917
Oct 9, 2024	37.50	38.70	37.40	38.60	38.60	121,373
Oct 8, 2024	37.00	37.80	36.80	37.50	37.50	40,359
Oct 7, 2024	36.30	37.60	36.30	37.30	37.30	59,201
Oct 4, 2024	37.20	37.70	36.90	37.00	37.00	65,505
Oct 3, 2024	36.80	37.00	36.40	36.70	36.70	983,431
Oct 2, 2024	36.90	37.00	36.60	36.80	36.80	124,905
Oct 1, 2024	36.70	37.10	36.60	36.90	36.90	287,374
Sep 30, 2024	36.30	36.60	36.20	36.50	36.50	238,825
Sep 27, 2024	36.50	36.50	35.90	36.30	36.30	354,706
Sep 26, 2024	36.30	36.50	35.50	36.10	36.10	1,170,424
Sep 25, 2024	36.50	36.50	36.00	36.30	36.30	375,715
Sep 24, 2024	36.40	36.60	36.00	36.30	36.30	50,571
Sep 23, 2024	36.30	36.60	36.20	36.40	36.40	87,728
Sep 20, 2024	36.70	36.70	36.20	36.20	36.20	71,950
Sep 19, 2024	36.90	36.90	36.00	36.30	36.30	137,275
Sep 18, 2024	36.60	36.60	35.60	35.80	35.80	122,405
Sep 17, 2024	36.40	37.20	36.40	36.60	36.60	84,300
Sep 16, 2024	36.60	36.70	36.00	36.40	36.40	116,228
Sep 13, 2024	36.30	36.70	36.10	36.60	36.60	198,233
Sep 12, 2024	36.00	36.30	35.50	36.00	36.00	76,933
Sep 11, 2024	35.80	35.80	35.40	35.70	35.70	112,391
Sep 10, 2024	35.40	36.00	35.20	35.80	35.80	204,122
Sep 9, 2024	35.20	35.60	35.00	35.20	35.20	858,101
Sep 6, 2024	35.10	35.40	35.00	35.20	35.20	159,253
Sep 5, 2024	35.40	35.40	34.60	35.00	35.00	975,745
Sep 4, 2024	36.10	37.10	35.90	36.80	36.80	28,366
Sep 3, 2024	38.20	38.20	36.80	37.20	37.20	18,648
Sep 2, 2024	38.20	38.60	37.80	38.20	38.20	17,478
Aug 30, 2024	37.90	38.50	37.70	38.10	38.10	44,481
Aug 29, 2024	38.50	38.70	37.80	37.80	37.80	244,303
Aug 28, 2024	38.40	39.30	38.10	38.60	38.60	458,980
Aug 27, 2024	39.10	39.10	38.20	38.40	38.40	54,061
Aug 26, 2024	38.80	39.70	38.70	39.10	39.10	72,504
Aug 23, 2024	39.10	39.20	38.70	38.70	38.70	161,663
Aug 22, 2024	37.20	38.80	37.20	38.80	38.80	481,083
Aug 21, 2024	38.80	38.80	37.20	37.30	37.30	2,576,987
Aug 20, 2024	38.20	38.80	37.80	38.40	38.40	25,271
Aug 19, 2024	37.90	38.80	37.30	38.20	38.20	17,473
Aug 16, 2024	39.40	39.40	37.90	38.00	38.00	15,760
Aug 15, 2024	37.10	38.90	37.10	38.70	38.70	138,898
Aug 14, 2024	37.10	37.60	36.80	37.50	37.50	504,076
Aug 13, 2024	37.40	37.40	36.80	37.00	37.00	216,769
Aug 12, 2024	36.90	37.40	35.90	37.40	37.40	157,131
Aug 9, 2024	35.80	36.90	35.50	36.40	36.40	49,451
Aug 8, 2024	36.20	36.20	35.50	35.80	35.80	14,108
Aug 7, 2024	35.80	36.80	35.50	36.00	36.00	30,619
Aug 6, 2024	36.00	36.70	34.70	35.70	35.70	182,932
Aug 5, 2024	36.90	37.00	34.50	36.00	36.00	279,057
Aug 2, 2024	37.60	37.60	36.90	37.10	37.10	90,258
Aug 1, 2024	38.10	38.40	37.60	37.70	37.70	21,528
Jul 31, 2024	38.80	39.00	37.70	38.00	38.00	32,065
Jul 30, 2024	38.90	39.10	38.60	38.70	38.70	18,839
Jul 29, 2024	38.40	39.20	38.40	38.80	38.80	18,516
Jul 26, 2024	37.30	38.80	37.30	38.40	38.40	14,320
Jul 25, 2024	38.60	38.70	37.70	38.20	38.20	20,801
Jul 24, 2024	38.70	39.40	38.50	39.00	39.00	14,026
Jul 23, 2024	38.70	39.30	38.50	39.10	39.10	19,785
Jul 22, 2024	39.00	39.20	38.50	38.60	38.60	15,651
Jul 19, 2024	38.90	39.00	38.50	39.00	39.00	575,869
Jul 18, 2024	39.00	39.10	38.00	38.90	38.90	27,919
Jul 17, 2024	38.80	39.90	38.70	39.40	39.40	37,944
Jul 16, 2024	39.00	39.60	38.70	38.80	38.80	513,642
Jul 15, 2024	38.70	39.30	38.50	39.00	39.00	16,464
Jul 12, 2024	38.40	38.70	38.10	38.70	38.70	58,040
Jul 11, 2024	38.30	38.60	37.10	38.40	38.40	158,764
Jul 10, 2024	36.50	37.50	35.80	37.00	37.00	71,582
Jul 9, 2024	35.60	36.70	35.60	36.40	36.40	48,767
Jul 8, 2024	36.00	36.00	35.20	35.80	35.80	23,919
Jul 5, 2024	35.10	36.20	35.00	36.10	36.10	46,403
Jul 4, 2024	34.20	35.20	34.10	35.00	35.00	41,751
Jul 3, 2024	34.60	34.70	34.20	34.30	34.30	8,584
Jul 2, 2024	34.20	35.20	34.00	34.50	34.50	34,823
Jul 1, 2024	34.20	35.00	34.10	34.20	34.20	40,972
Jun 28, 2024	33.80	34.30	33.60	33.60	33.60	50,176
Jun 27, 2024	34.20	34.80	33.30	33.80	33.80	48,846
Jun 26, 2024	33.50	34.20	33.10	34.00	34.00	36,719
Jun 25, 2024	33.60	34.60	33.40	33.40	33.40	30,515
Jun 24, 2024	33.60	33.90	33.10	33.60	33.60	51,685
Jun 20, 2024	33.60	35.00	33.00	33.60	33.60	142,743
Jun 19, 2024	34.50	34.90	33.50	33.80	33.80	118,893
Jun 18, 2024	35.50	36.00	34.40	34.40	34.40	56,231
Jun 17, 2024	35.20	35.50	34.50	34.80	34.80	15,598
Jun 14, 2024	35.40	35.40	34.80	35.10	35.10	51,255
Jun 13, 2024	32.90	35.90	32.90	35.40	35.40	74,058
Jun 12, 2024	34.10	35.70	33.90	35.30	35.30	52,435
Jun 11, 2024	34.30	34.70	34.10	34.10	34.10	29,027
Jun 10, 2024	34.90	35.00	34.30	34.40	34.40	58,477
Jun 7, 2024	35.70	35.80	34.80	35.20	35.20	27,508
Jun 5, 2024	35.80	35.80	35.30	35.60	35.60	15,310
Jun 4, 2024	35.00	35.60	34.70	35.10	35.10	138,728
Jun 3, 2024	34.20	35.00	34.00	35.00	35.00	183,353
May 31, 2024	34.50	34.70	33.70	34.20	34.20	334,566
May 30, 2024	33.30	34.60	32.80	34.40	34.40	125,207
May 29, 2024	34.80	34.80	33.70	33.80	33.80	124,901
May 28, 2024	35.20	35.40	34.60	34.90	34.90	1,229,973
May 27, 2024	34.00	35.20	34.00	35.20	35.20	204,997
May 24, 2024	33.80	34.30	33.40	34.10	34.10	27,260
May 23, 2024	34.80	34.80	34.00	34.00	34.00	21,629
May 22, 2024	34.20	34.80	34.00	34.30	34.30	153,838
May 21, 2024	34.70	34.70	34.00	34.00	34.00	63,968
May 20, 2024	34.80	34.90	34.40	34.40	34.40	42,539
May 17, 2024	35.00	35.50	34.80	34.80	34.80	91,769
May 16, 2024	34.90	35.40	34.30	35.20	35.20	90,338
May 15, 2024	33.80	35.20	33.70	34.90	34.90	577,567
May 14, 2024	32.80	33.90	32.50	33.80	33.80	394,905
May 13, 2024	33.00	33.00	32.30	33.00	33.00	177,429
May 10, 2024	32.50	33.10	31.90	33.00	33.00	562,048
May 8, 2024	32.00	33.00	31.80	32.40	32.40	772,378
May 7, 2024	32.70	34.50	32.60	34.50	34.50	172,430
May 6, 2024	33.10	33.30	32.00	32.70	32.70	106,743
May 3, 2024	33.50	33.50	33.00	33.10	33.10	42,197
May 2, 2024	33.00	33.60	33.00	33.30	33.30	48,474
Apr 30, 2024	32.90	33.40	32.80	33.30	33.30	1,264,708
Apr 29, 2024	32.50	33.00	32.50	32.90	32.90	71,350
Apr 26, 2024	31.80	32.70	31.70	32.50	32.50	91,090
Apr 25, 2024	33.40	33.40	31.80	31.80	31.80	76,743
Apr 24, 2024	33.40	33.60	32.00	32.90	32.90	333,072
Apr 23, 2024	33.00	33.30	32.80	33.20	33.20	307,545
Apr 22, 2024	33.10	33.30	32.70	32.70	32.70	121,471
Apr 19, 2024	34.30	34.30	32.90	33.00	33.00	34,410
Apr 18, 2024	33.20	33.80	33.20	33.60	33.60	77,065
Apr 17, 2024	33.00	33.80	32.50	33.20	33.20	106,264
Apr 16, 2024	32.70	33.80	31.60	33.10	33.10	1,788,369
Apr 15, 2024	31.70	32.80	31.70	32.60	32.60	84,176
Apr 12, 2024	31.20	32.80	31.20	32.10	32.10	424,253
Apr 11, 2024	31.60	31.60	31.00	31.20	31.20	60,722
Apr 10, 2024	32.20	32.90	31.60	31.90	31.90	166,667
Apr 9, 2024	32.00	32.00	31.30	32.00	32.00	108,862
Apr 8, 2024	31.70	32.00	31.50	31.60	31.60	381,356
Apr 5, 2024	31.90	32.30	31.50	31.70	31.70	29,205
Apr 4, 2024	32.40	32.40	31.70	31.90	31.90	364,311

GPG.ST Genova Property Group AB (publ)

43.00

+2.38%

NP3.ST NP3 Fastigheter AB (publ)

233.00

-5.48%

WIHL.ST Wihlborgs Fastigheter AB (publ)

99.30

-1.29%

SPB.F Sedlmayr Grund und Immobilien AG

1,150.00

0.00%

EMER.CN Emergia Inc.

0.1850

0.00%

EMIL-B.ST Fastighetsbolaget Emilshus AB (publ)

45.20

-4.03%

KBT.KW Kuwait Business Town Real Estate Company - KPSC

111.00

-6.72%

VNA.HA Vonovia SE

27.26

+4.32%

PLAZ-B.ST Platzer Fastigheter Holding AB (publ)

76.50

-2.55%

LOGI-B.ST Logistea AB (publ)

14.08

-4.74%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Swedish Logistic Property AB (SLP-B.ST)

Related Tickers