Swedish Logistic Property AB (STO:SLP.B)
Sweden · Delayed Price · Currency is SEK 31.90
-0.95 (-2.89%)
Oct 19, 2026, 3:57 PM CET
STO:SLP.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 32.00 | 32.85 | 31.70 | 31.90 | 31.90 | -2.89% | 854,325 |
| Oct 16, 2026 | 32.00 | 33.00 | 32.00 | 32.85 | 32.85 | 2.02% | 642,717 |
| Oct 15, 2026 | 32.25 | 32.70 | 31.60 | 32.20 | 32.20 | -0.31% | 984,431 |
| Oct 14, 2026 | 31.50 | 32.50 | 31.50 | 32.30 | 32.30 | 2.22% | 298,764 |
| Oct 13, 2026 | 30.30 | 31.75 | 30.30 | 31.60 | 31.60 | 1.61% | 209,717 |
| Oct 12, 2026 | 31.25 | 31.60 | 30.95 | 31.10 | 31.10 | -0.32% | 520,051 |
| Oct 9, 2026 | 34.10 | 34.10 | 30.90 | 31.20 | 31.20 | -0.32% | 436,220 |
| Oct 8, 2026 | 31.60 | 32.00 | 30.95 | 31.30 | 31.30 | -1.26% | 150,523 |
| Oct 7, 2026 | 32.05 | 32.60 | 31.55 | 31.70 | 31.70 | -1.86% | 297,490 |
| Oct 6, 2026 | 31.95 | 32.40 | 31.85 | 32.30 | 32.30 | 1.25% | 208,576 |
| Oct 5, 2026 | 34.65 | 34.65 | 31.50 | 31.90 | 31.90 | 0.16% | 376,128 |
| Oct 2, 2026 | 31.80 | 32.10 | 31.30 | 31.85 | 31.85 | 0.63% | 426,442 |
| Oct 1, 2026 | 32.65 | 32.65 | 31.50 | 31.65 | 31.65 | -1.56% | 259,375 |
| Sep 30, 2026 | 33.30 | 33.30 | 31.95 | 32.15 | 32.15 | 0.63% | 433,475 |
| Sep 29, 2026 | 34.65 | 34.65 | 31.65 | 31.95 | 31.95 | 0.79% | 220,124 |
| Sep 28, 2026 | 31.65 | 32.00 | 31.40 | 31.70 | 31.70 | 0.32% | 753,265 |
| Sep 25, 2026 | 32.30 | 32.75 | 31.55 | 31.60 | 31.60 | -2.17% | 424,798 |
| 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 |