Swedish Logistic Property AB (STO:SLP.B)
Sweden
· Delayed Price · Currency is SEK 40.80
-0.30 (-0.73%)
At close: Dec 5, 2025
STO:SLP.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.00 | 41.00 | 40.25 | 40.80 | 40.80 | -0.73% | 81,817 |
| Dec 4, 2025 | 40.20 | 41.35 | 40.05 | 41.10 | 41.10 | 2.37% | 644,895 |
| Dec 3, 2025 | 40.85 | 41.30 | 40.05 | 40.15 | 40.15 | -1.59% | 45,091 |
| Dec 2, 2025 | 41.20 | 41.20 | 40.60 | 40.80 | 40.80 | -0.97% | 96,394 |
| Dec 1, 2025 | 41.40 | 41.65 | 40.75 | 41.20 | 41.20 | -0.96% | 54,214 |
| Nov 28, 2025 | 41.90 | 42.25 | 41.05 | 41.60 | 41.60 | -1.42% | 188,532 |
| Nov 27, 2025 | 41.95 | 42.35 | 41.50 | 42.20 | 42.20 | 0.84% | 128,674 |
| Nov 26, 2025 | 41.00 | 41.95 | 40.50 | 41.85 | 41.85 | 2.70% | 223,131 |
| Nov 25, 2025 | 40.70 | 41.30 | 40.25 | 40.75 | 40.75 | - | 145,142 |
| Nov 24, 2025 | 41.00 | 41.15 | 40.75 | 40.75 | 40.75 | -0.24% | 84,172 |
| Nov 21, 2025 | 40.35 | 40.90 | 40.15 | 40.85 | 40.85 | 1.11% | 690,140 |
| Nov 20, 2025 | 40.85 | 41.00 | 40.30 | 40.40 | 40.40 | -0.86% | 101,956 |
| Nov 19, 2025 | 40.35 | 41.00 | 39.95 | 40.75 | 40.75 | 0.99% | 110,932 |
| Nov 18, 2025 | 40.10 | 40.60 | 39.90 | 40.35 | 40.35 | - | 375,633 |
| Nov 17, 2025 | 40.55 | 41.00 | 40.10 | 40.35 | 40.35 | -0.12% | 727,249 |
| Nov 14, 2025 | 40.00 | 40.80 | 39.95 | 40.40 | 40.40 | -0.49% | 47,212 |
| Nov 13, 2025 | 40.15 | 40.80 | 40.15 | 40.60 | 40.60 | 1.75% | 251,377 |
| Nov 12, 2025 | 40.00 | 40.20 | 39.15 | 39.90 | 39.90 | 0.25% | 760,251 |
| Nov 11, 2025 | 40.40 | 40.40 | 39.55 | 39.80 | 39.80 | -1.36% | 205,406 |
| Nov 10, 2025 | 41.25 | 41.25 | 40.15 | 40.35 | 40.35 | -2.18% | 139,715 |
| Nov 7, 2025 | 41.05 | 41.55 | 40.70 | 41.25 | 41.25 | 1.48% | 161,025 |
| Nov 6, 2025 | 40.75 | 40.95 | 40.25 | 40.65 | 40.65 | -0.12% | 119,663 |
| Nov 5, 2025 | 40.70 | 41.00 | 40.30 | 40.70 | 40.70 | - | 163,305 |
| Nov 4, 2025 | 41.20 | 41.20 | 40.50 | 40.70 | 40.70 | -1.21% | 192,695 |
| Nov 3, 2025 | 41.55 | 41.90 | 41.00 | 41.20 | 41.20 | -1.55% | 120,328 |
| Oct 31, 2025 | 41.85 | 41.90 | 41.25 | 41.85 | 41.85 | - | 50,264 |
| Oct 30, 2025 | 42.10 | 42.15 | 41.70 | 41.85 | 41.85 | -0.59% | 74,516 |
| Oct 29, 2025 | 43.15 | 43.15 | 42.10 | 42.10 | 42.10 | -2.66% | 62,732 |
| Oct 28, 2025 | 43.70 | 43.75 | 42.85 | 43.25 | 43.25 | -0.35% | 296,897 |
| Oct 27, 2025 | 43.90 | 43.90 | 42.90 | 43.40 | 43.40 | -0.57% | 176,081 |
| Oct 24, 2025 | 43.20 | 43.85 | 42.55 | 43.65 | 43.65 | 0.92% | 186,487 |
| Oct 23, 2025 | 43.50 | 43.50 | 43.00 | 43.25 | 43.25 | -0.12% | 70,568 |
| Oct 22, 2025 | 43.50 | 43.70 | 42.80 | 43.30 | 43.30 | 0.58% | 136,520 |
| Oct 21, 2025 | 42.45 | 43.30 | 41.85 | 43.05 | 43.05 | 1.65% | 369,433 |
| Oct 20, 2025 | 41.75 | 42.35 | 40.90 | 42.35 | 42.35 | 3.17% | 112,120 |
| Oct 17, 2025 | 41.95 | 41.95 | 40.75 | 41.05 | 41.05 | -1.91% | 461,090 |
| Oct 16, 2025 | 42.45 | 42.50 | 40.40 | 41.85 | 41.85 | -0.24% | 673,647 |
| Oct 15, 2025 | 42.50 | 42.50 | 41.15 | 41.95 | 41.95 | 1.33% | 442,483 |
| Oct 14, 2025 | 41.10 | 41.70 | 40.80 | 41.40 | 41.40 | 0.49% | 528,617 |
| Oct 13, 2025 | 41.45 | 41.90 | 40.75 | 41.20 | 41.20 | 0.73% | 561,606 |
| Oct 10, 2025 | 39.55 | 41.60 | 39.55 | 40.90 | 40.90 | 3.54% | 665,136 |
| Oct 9, 2025 | 39.35 | 39.70 | 39.10 | 39.50 | 39.50 | - | 203,369 |
| Oct 8, 2025 | 40.45 | 40.60 | 39.40 | 39.50 | 39.50 | -2.47% | 222,588 |
| Oct 7, 2025 | 40.90 | 40.90 | 40.20 | 40.50 | 40.50 | 0.12% | 123,865 |
| Oct 6, 2025 | 39.85 | 40.50 | 39.60 | 40.45 | 40.45 | 1.25% | 161,401 |
| Oct 3, 2025 | 39.55 | 40.05 | 39.40 | 39.95 | 39.95 | 0.88% | 84,451 |
| Oct 2, 2025 | 40.20 | 40.65 | 39.35 | 39.60 | 39.60 | -2.82% | 122,812 |
| Oct 1, 2025 | 41.95 | 41.95 | 40.30 | 40.75 | 40.75 | -0.85% | 84,641 |
| Sep 30, 2025 | 39.35 | 41.30 | 39.15 | 41.10 | 41.10 | 4.45% | 539,841 |
| Sep 29, 2025 | 39.75 | 40.05 | 39.25 | 39.35 | 39.35 | -0.76% | 112,749 |
| Sep 26, 2025 | 39.90 | 40.00 | 39.20 | 39.65 | 39.65 | 0.13% | 42,995 |
| Sep 25, 2025 | 39.95 | 39.95 | 39.25 | 39.60 | 39.60 | -0.88% | 100,592 |
| Sep 24, 2025 | 40.50 | 40.50 | 39.85 | 39.95 | 39.95 | -0.37% | 79,697 |
| Sep 23, 2025 | 39.95 | 40.65 | 39.95 | 40.10 | 40.10 | 0.25% | 91,759 |
| Sep 22, 2025 | 40.00 | 41.10 | 40.00 | 40.00 | 40.00 | -2.44% | 112,296 |
| Sep 19, 2025 | 41.55 | 42.00 | 41.00 | 41.00 | 41.00 | -2.15% | 4,059,469 |
| Sep 18, 2025 | 41.40 | 42.35 | 41.20 | 41.90 | 41.90 | 1.58% | 178,263 |
| Sep 17, 2025 | 40.05 | 41.70 | 40.05 | 41.25 | 41.25 | 2.36% | 135,219 |
| Sep 16, 2025 | 41.40 | 41.50 | 40.15 | 40.30 | 40.30 | -2.07% | 152,460 |
| Sep 15, 2025 | 41.50 | 41.75 | 41.05 | 41.15 | 41.15 | -0.84% | 155,025 |
| Sep 12, 2025 | 40.45 | 41.90 | 40.45 | 41.50 | 41.50 | 2.47% | 731,816 |
| Sep 11, 2025 | 40.95 | 41.05 | 40.15 | 40.50 | 40.50 | -1.46% | 144,291 |
| Sep 10, 2025 | 41.55 | 41.75 | 41.05 | 41.10 | 41.10 | -0.84% | 324,360 |
| Sep 9, 2025 | 40.85 | 42.25 | 40.80 | 41.45 | 41.45 | 1.59% | 548,623 |
| Sep 8, 2025 | 39.80 | 40.90 | 39.80 | 40.80 | 40.80 | 2.77% | 172,656 |
| Sep 5, 2025 | 41.00 | 41.00 | 39.25 | 39.70 | 39.70 | 0.89% | 130,695 |
| Sep 4, 2025 | 39.95 | 41.00 | 39.20 | 39.35 | 39.35 | 1.94% | 352,518 |
| Sep 3, 2025 | 38.50 | 39.10 | 38.50 | 38.60 | 38.60 | 0.13% | 236,396 |
| Sep 2, 2025 | 40.50 | 40.65 | 38.55 | 38.55 | 38.55 | -3.50% | 686,364 |
| Sep 1, 2025 | 39.20 | 39.95 | 39.10 | 39.95 | 39.95 | 2.04% | 263,137 |
| Aug 29, 2025 | 38.85 | 39.50 | 38.50 | 39.15 | 39.15 | 0.26% | 45,434 |
| Aug 28, 2025 | 39.50 | 39.90 | 38.70 | 39.05 | 39.05 | -1.26% | 30,184 |
| Aug 27, 2025 | 39.75 | 40.00 | 39.10 | 39.55 | 39.55 | 1.54% | 29,216 |
| Aug 26, 2025 | 39.80 | 39.80 | 38.65 | 38.95 | 38.95 | -0.13% | 45,682 |
| Aug 25, 2025 | 39.35 | 39.55 | 39.00 | 39.00 | 39.00 | -1.27% | 32,553 |
| Aug 22, 2025 | 39.00 | 39.50 | 38.80 | 39.50 | 39.50 | 0.64% | 24,326 |
| Aug 21, 2025 | 39.00 | 39.60 | 39.00 | 39.25 | 39.25 | -0.51% | 27,576 |
| Aug 20, 2025 | 39.10 | 39.45 | 39.00 | 39.45 | 39.45 | 0.90% | 18,885 |
| Aug 19, 2025 | 38.55 | 39.30 | 38.50 | 39.10 | 39.10 | 1.43% | 45,086 |
| Aug 18, 2025 | 38.90 | 39.30 | 38.15 | 38.55 | 38.55 | -0.77% | 56,102 |
| Aug 15, 2025 | 38.80 | 39.20 | 38.55 | 38.85 | 38.85 | -0.26% | 53,610 |
| Aug 14, 2025 | 38.85 | 39.40 | 38.55 | 38.95 | 38.95 | -0.13% | 65,488 |
| Aug 13, 2025 | 39.35 | 39.40 | 38.75 | 39.00 | 39.00 | -0.26% | 73,499 |
| Aug 12, 2025 | 39.85 | 39.90 | 39.00 | 39.10 | 39.10 | -1.64% | 76,315 |
| Aug 11, 2025 | 40.45 | 40.45 | 39.60 | 39.75 | 39.75 | -0.87% | 41,491 |
| Aug 8, 2025 | 41.00 | 41.25 | 39.90 | 40.10 | 40.10 | -2.20% | 280,479 |
| Aug 7, 2025 | 40.95 | 41.20 | 40.70 | 41.00 | 41.00 | - | 43,197 |
| Aug 6, 2025 | 40.65 | 41.45 | 40.55 | 41.00 | 41.00 | 1.11% | 49,528 |
| Aug 5, 2025 | 40.80 | 41.00 | 40.45 | 40.55 | 40.55 | 0.62% | 43,439 |
| Aug 4, 2025 | 40.00 | 40.60 | 40.00 | 40.30 | 40.30 | 0.88% | 37,480 |
| Aug 1, 2025 | 39.35 | 40.10 | 39.35 | 39.95 | 39.95 | 0.76% | 44,121 |
| Jul 31, 2025 | 40.50 | 40.50 | 39.65 | 39.65 | 39.65 | - | 51,798 |
| Jul 30, 2025 | 40.20 | 40.30 | 39.60 | 39.65 | 39.65 | -1.25% | 30,563 |
| Jul 29, 2025 | 40.15 | 40.60 | 39.90 | 40.15 | 40.15 | -0.74% | 467,315 |
| Jul 28, 2025 | 40.90 | 41.60 | 40.40 | 40.45 | 40.45 | -1.82% | 31,311 |
| Jul 25, 2025 | 40.70 | 41.35 | 40.70 | 41.20 | 41.20 | 0.86% | 240,649 |
| Jul 24, 2025 | 40.55 | 41.05 | 40.50 | 40.85 | 40.85 | 1.11% | 41,150 |
| Jul 23, 2025 | 40.70 | 40.75 | 40.40 | 40.40 | 40.40 | - | 58,095 |
| Jul 22, 2025 | 40.40 | 40.65 | 40.35 | 40.40 | 40.40 | -0.37% | 76,704 |
| Jul 21, 2025 | 40.45 | 40.90 | 40.40 | 40.55 | 40.55 | 0.37% | 165,181 |