Swedish Logistic Property AB (STO:SLP.B)
Sweden
· Delayed Price · Currency is SEK 39.30
0.00 (0.00%)
At close: Mar 6, 2026
STO:SLP.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 39.60 | 39.70 | 39.10 | 39.30 | 39.30 | - | 613,673 |
| Mar 5, 2026 | 40.05 | 40.45 | 39.00 | 39.30 | 39.30 | -2.84% | 282,978 |
| Mar 4, 2026 | 40.00 | 40.60 | 39.10 | 40.45 | 40.45 | 2.41% | 336,051 |
| Mar 3, 2026 | 40.20 | 40.30 | 39.35 | 39.50 | 39.50 | -3.42% | 258,906 |
| Mar 2, 2026 | 41.35 | 41.35 | 40.40 | 40.90 | 40.90 | -1.68% | 116,460 |
| Feb 27, 2026 | 41.25 | 41.75 | 41.00 | 41.60 | 41.60 | 0.73% | 1,551,344 |
| Feb 26, 2026 | 40.85 | 41.60 | 40.65 | 41.30 | 41.30 | 1.23% | 121,712 |
| Feb 25, 2026 | 41.40 | 41.40 | 40.05 | 40.80 | 40.80 | -0.37% | 79,869 |
| Feb 24, 2026 | 40.70 | 41.25 | 40.65 | 40.95 | 40.95 | 0.12% | 175,629 |
| Feb 23, 2026 | 41.85 | 41.85 | 40.75 | 40.90 | 40.90 | -0.61% | 929,661 |
| Feb 20, 2026 | 40.45 | 41.55 | 40.40 | 41.15 | 41.15 | 2.49% | 1,316,516 |
| Feb 19, 2026 | 39.75 | 40.30 | 39.30 | 40.15 | 40.15 | 0.50% | 250,572 |
| Feb 18, 2026 | 41.15 | 41.20 | 39.50 | 39.95 | 39.95 | -2.80% | 258,768 |
| Feb 17, 2026 | 40.85 | 41.10 | 40.40 | 41.10 | 41.10 | 1.11% | 84,189 |
| Feb 16, 2026 | 40.50 | 41.10 | 40.30 | 40.65 | 40.65 | 0.99% | 1,158,701 |
| Feb 13, 2026 | 41.15 | 41.25 | 40.15 | 40.25 | 40.25 | -1.95% | 205,477 |
| Feb 12, 2026 | 41.10 | 41.30 | 40.55 | 41.05 | 41.05 | -1.08% | 260,585 |
| Feb 11, 2026 | 42.50 | 42.50 | 41.50 | 41.50 | 41.50 | -2.35% | 169,242 |
| Feb 10, 2026 | 41.75 | 42.50 | 41.70 | 42.50 | 42.50 | 1.92% | 947,558 |
| Feb 9, 2026 | 41.75 | 42.15 | 41.00 | 41.70 | 41.70 | -0.12% | 1,243,422 |
| Feb 6, 2026 | 41.20 | 41.80 | 40.10 | 41.75 | 41.75 | 2.45% | 1,464,202 |
| Feb 5, 2026 | 41.45 | 42.20 | 40.10 | 40.75 | 40.75 | -2.98% | 1,077,138 |
| Feb 4, 2026 | 41.00 | 42.00 | 40.70 | 42.00 | 42.00 | 2.31% | 212,020 |
| Feb 3, 2026 | 41.25 | 41.55 | 40.60 | 41.05 | 41.05 | -1.08% | 130,687 |
| Feb 2, 2026 | 42.50 | 42.50 | 41.50 | 41.50 | 41.50 | -1.07% | 140,995 |
| Jan 30, 2026 | 41.85 | 42.30 | 41.35 | 41.95 | 41.95 | 0.24% | 147,107 |
| Jan 29, 2026 | 40.65 | 41.95 | 40.50 | 41.85 | 41.85 | 2.83% | 142,747 |
| Jan 28, 2026 | 40.65 | 40.90 | 40.35 | 40.70 | 40.70 | 0.62% | 3,587,213 |
| Jan 27, 2026 | 41.25 | 41.25 | 40.30 | 40.45 | 40.45 | -2.06% | 58,934 |
| Jan 26, 2026 | 41.70 | 41.70 | 41.15 | 41.30 | 41.30 | -1.20% | 96,661 |
| Jan 23, 2026 | 41.45 | 42.00 | 41.05 | 41.80 | 41.80 | 0.84% | 232,675 |
| Jan 22, 2026 | 41.15 | 41.75 | 41.00 | 41.45 | 41.45 | 1.59% | 156,725 |
| Jan 21, 2026 | 41.15 | 41.15 | 40.20 | 40.80 | 40.80 | -0.85% | 170,416 |
| Jan 20, 2026 | 41.60 | 41.80 | 41.05 | 41.15 | 41.15 | -1.32% | 127,378 |
| Jan 19, 2026 | 42.35 | 42.40 | 41.55 | 41.70 | 41.70 | -1.53% | 70,178 |
| Jan 16, 2026 | 42.85 | 42.85 | 42.10 | 42.35 | 42.35 | - | 124,084 |
| Jan 15, 2026 | 43.00 | 43.00 | 41.30 | 42.35 | 42.35 | 2.05% | 184,605 |
| Jan 14, 2026 | 41.95 | 42.25 | 41.05 | 41.50 | 41.50 | -1.89% | 110,858 |
| Jan 13, 2026 | 42.50 | 42.75 | 41.85 | 42.30 | 42.30 | -0.59% | 151,509 |
| Jan 12, 2026 | 43.00 | 43.00 | 42.00 | 42.55 | 42.55 | -1.16% | 259,516 |
| Jan 9, 2026 | 41.75 | 43.05 | 41.55 | 43.05 | 43.05 | 2.62% | 209,955 |
| Jan 8, 2026 | 42.15 | 42.50 | 41.65 | 41.95 | 41.95 | -1.06% | 412,311 |
| Jan 7, 2026 | 40.30 | 42.40 | 40.30 | 42.40 | 42.40 | 5.21% | 242,659 |
| Jan 5, 2026 | 40.25 | 40.60 | 39.75 | 40.30 | 40.30 | 0.12% | 57,069 |
| Jan 2, 2026 | 41.40 | 41.45 | 40.20 | 40.25 | 40.25 | -2.90% | 92,769 |
| Dec 30, 2025 | 41.15 | 41.65 | 40.85 | 41.45 | 41.45 | -0.36% | 235,993 |
| Dec 29, 2025 | 40.70 | 41.60 | 40.50 | 41.60 | 41.60 | 2.34% | 152,711 |
| Dec 23, 2025 | 40.05 | 40.70 | 40.05 | 40.65 | 40.65 | 0.37% | 89,357 |
| Dec 22, 2025 | 40.70 | 40.80 | 40.15 | 40.50 | 40.50 | -0.49% | 260,669 |
| Dec 19, 2025 | 40.60 | 40.80 | 39.85 | 40.70 | 40.70 | 0.99% | 357,229 |
| Dec 18, 2025 | 39.75 | 40.70 | 39.55 | 40.30 | 40.30 | 1.77% | 323,807 |
| Dec 17, 2025 | 40.05 | 40.05 | 39.60 | 39.60 | 39.60 | -1.00% | 138,932 |
| Dec 16, 2025 | 40.40 | 40.40 | 39.85 | 40.00 | 40.00 | -1.23% | 83,691 |
| Dec 15, 2025 | 41.15 | 41.15 | 40.40 | 40.50 | 40.50 | -1.22% | 196,548 |
| Dec 12, 2025 | 40.65 | 41.15 | 40.50 | 41.00 | 41.00 | 0.86% | 437,461 |
| Dec 11, 2025 | 40.50 | 40.75 | 40.35 | 40.65 | 40.65 | 0.37% | 135,547 |
| Dec 10, 2025 | 41.35 | 41.35 | 40.05 | 40.50 | 40.50 | 1.25% | 193,027 |
| Dec 9, 2025 | 40.20 | 40.30 | 39.65 | 40.00 | 40.00 | -0.62% | 200,979 |
| Dec 8, 2025 | 41.00 | 41.00 | 40.25 | 40.25 | 40.25 | -1.35% | 182,646 |
| 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 |