Swedish Logistic Property AB (STO:SLP.B)
Sweden · Delayed Price · Currency is SEK 32.30
-1.60 (-4.72%)
Sep 24, 2026, 5:29 PM CET
STO:SLP.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 33.40 | 33.85 | 32.20 | 32.30 | 32.30 | -4.72% | 1,002,763 |
| Sep 23, 2026 | 34.50 | 34.75 | 33.70 | 33.90 | 33.90 | -1.74% | 107,839 |
| Sep 22, 2026 | 34.00 | 35.40 | 34.00 | 34.50 | 34.50 | -1.99% | 363,356 |
| Sep 21, 2026 | 35.40 | 35.45 | 34.45 | 35.20 | 35.20 | -0.71% | 412,998 |
| Sep 18, 2026 | 34.40 | 35.45 | 34.20 | 35.45 | 35.45 | 2.90% | 1,742,984 |
| Sep 17, 2026 | 34.90 | 35.25 | 34.25 | 34.45 | 34.45 | -1.01% | 522,590 |
| Sep 16, 2026 | 34.00 | 35.00 | 34.00 | 34.80 | 34.80 | 0.72% | 758,321 |
| Sep 15, 2026 | 34.25 | 34.90 | 33.90 | 34.55 | 34.55 | 0.73% | 519,566 |
| Sep 14, 2026 | 34.80 | 35.10 | 34.25 | 34.30 | 34.30 | -1.44% | 315,328 |
| Sep 11, 2026 | 35.15 | 35.15 | 34.75 | 34.80 | 34.80 | - | 171,908 |
| Sep 10, 2026 | 35.15 | 35.35 | 34.80 | 34.80 | 34.80 | -0.43% | 492,332 |
| Sep 9, 2026 | 35.60 | 35.60 | 34.85 | 34.95 | 34.95 | -1.55% | 263,495 |
| Sep 8, 2026 | 35.65 | 35.93 | 35.30 | 35.50 | 35.50 | -0.70% | 521,341 |
| Sep 7, 2026 | 36.30 | 36.30 | 35.75 | 35.75 | 35.75 | -1.52% | 104,816 |
| Sep 4, 2026 | 35.95 | 36.30 | 35.55 | 36.30 | 36.30 | 0.97% | 551,215 |
| Sep 3, 2026 | 35.50 | 36.10 | 35.50 | 35.95 | 35.95 | 1.27% | 395,919 |
| Sep 2, 2026 | 36.10 | 36.10 | 35.25 | 35.50 | 35.50 | -1.11% | 774,803 |
| Sep 1, 2026 | 35.70 | 36.05 | 35.30 | 35.90 | 35.90 | -0.28% | 158,294 |
| Aug 31, 2026 | 36.45 | 36.45 | 35.55 | 36.00 | 36.00 | -1.10% | 183,969 |
| Aug 28, 2026 | 35.75 | 36.50 | 35.75 | 36.40 | 36.40 | 0.55% | 192,055 |
| Aug 27, 2026 | 35.95 | 36.25 | 35.95 | 36.20 | 36.20 | 0.56% | 304,055 |
| Aug 26, 2026 | 35.75 | 36.35 | 35.60 | 36.00 | 36.00 | 0.70% | 280,118 |
| Aug 25, 2026 | 35.50 | 36.00 | 35.50 | 35.75 | 35.75 | -0.69% | 105,191 |
| Aug 24, 2026 | 36.00 | 36.00 | 35.65 | 36.00 | 36.00 | - | 44,601 |
| Aug 21, 2026 | 35.80 | 36.20 | 35.55 | 36.00 | 36.00 | 0.84% | 95,137 |
| Aug 20, 2026 | 36.10 | 36.15 | 35.65 | 35.70 | 35.70 | -0.56% | 83,526 |
| Aug 19, 2026 | 36.20 | 36.20 | 35.60 | 35.90 | 35.90 | -0.28% | 95,168 |
| Aug 18, 2026 | 35.75 | 36.40 | 35.60 | 36.00 | 36.00 | 0.42% | 35,798 |
| Aug 17, 2026 | 36.35 | 36.40 | 35.75 | 35.85 | 35.85 | -1.10% | 2,372,391 |
| Aug 14, 2026 | 36.90 | 36.90 | 36.10 | 36.25 | 36.25 | -1.36% | 105,506 |
| Aug 13, 2026 | 36.85 | 37.20 | 36.60 | 36.75 | 36.75 | -0.41% | 65,169 |
| Aug 12, 2026 | 36.80 | 37.25 | 36.75 | 36.90 | 36.90 | 0.41% | 222,454 |
| Aug 11, 2026 | 36.70 | 37.00 | 36.45 | 36.75 | 36.75 | -0.14% | 334,750 |
| Aug 10, 2026 | 36.80 | 36.95 | 36.55 | 36.80 | 36.80 | -0.67% | 89,960 |
| Aug 7, 2026 | 36.60 | 37.20 | 36.50 | 37.05 | 37.05 | 0.82% | 118,038 |
| Aug 6, 2026 | 37.25 | 37.45 | 36.45 | 36.75 | 36.75 | -0.94% | 186,208 |
| Aug 5, 2026 | 36.95 | 37.45 | 36.95 | 37.10 | 37.10 | -0.67% | 111,779 |
| Aug 4, 2026 | 36.40 | 37.60 | 36.40 | 37.35 | 37.35 | 1.36% | 179,262 |
| Aug 3, 2026 | 36.60 | 37.50 | 36.25 | 36.85 | 36.85 | 0.14% | 101,867 |
| Jul 31, 2026 | 36.55 | 36.95 | 36.55 | 36.80 | 36.80 | -0.14% | 82,458 |
| Jul 30, 2026 | 36.15 | 37.25 | 36.15 | 36.85 | 36.85 | -0.54% | 75,417 |
| Jul 29, 2026 | 37.00 | 37.25 | 36.65 | 37.05 | 37.05 | -0.27% | 85,331 |
| Jul 28, 2026 | 36.70 | 37.15 | 36.65 | 37.15 | 37.15 | 1.23% | 39,733 |
| Jul 27, 2026 | 36.35 | 37.05 | 36.35 | 36.70 | 36.70 | 0.69% | 54,654 |
| Jul 24, 2026 | 36.50 | 36.65 | 36.15 | 36.45 | 36.45 | 0.69% | 68,782 |
| Jul 23, 2026 | 36.65 | 37.00 | 36.15 | 36.20 | 36.20 | -1.36% | 56,401 |
| Jul 22, 2026 | 36.25 | 37.15 | 36.15 | 36.70 | 36.70 | 1.10% | 81,144 |
| Jul 21, 2026 | 36.60 | 36.60 | 36.05 | 36.30 | 36.30 | -0.55% | 77,787 |
| Jul 20, 2026 | 36.95 | 37.35 | 36.50 | 36.50 | 36.50 | -0.82% | 104,853 |
| Jul 17, 2026 | 37.20 | 37.70 | 36.75 | 36.80 | 36.80 | -1.34% | 74,297 |