Swedish Logistic Property AB (STO:SLP.B)
Sweden
· Delayed Price · Currency is SEK 38.25
+0.20 (0.53%)
Apr 28, 2026, 5:29 PM CET
STO:SLP.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 38.05 | 38.45 | 37.85 | 38.25 | 38.25 | 0.53% | 141,798 |
| Apr 27, 2026 | 38.25 | 38.45 | 38.00 | 38.05 | 38.05 | -0.65% | 114,972 |
| Apr 24, 2026 | 38.75 | 38.85 | 38.30 | 38.30 | 38.30 | -1.54% | 108,256 |
| Apr 23, 2026 | 40.45 | 40.50 | 38.85 | 38.90 | 38.90 | -3.35% | 89,955 |
| Apr 22, 2026 | 40.10 | 40.70 | 39.90 | 40.25 | 40.25 | 0.37% | 1,041,845 |
| Apr 21, 2026 | 41.00 | 41.00 | 40.00 | 40.10 | 40.10 | -0.74% | 139,831 |
| Apr 20, 2026 | 40.95 | 40.95 | 40.25 | 40.40 | 40.40 | -1.46% | 139,465 |
| Apr 17, 2026 | 40.95 | 41.40 | 40.30 | 41.00 | 41.00 | 3.54% | 221,056 |
| Apr 16, 2026 | 39.95 | 40.20 | 38.50 | 39.60 | 39.60 | 3.26% | 1,401,067 |
| Apr 15, 2026 | 38.20 | 38.35 | 37.60 | 38.35 | 38.35 | 0.66% | 151,371 |
| Apr 14, 2026 | 37.80 | 38.15 | 37.70 | 38.10 | 38.10 | 0.93% | 490,561 |
| Apr 13, 2026 | 37.20 | 37.75 | 37.10 | 37.75 | 37.75 | 0.27% | 470,500 |
| Apr 10, 2026 | 37.90 | 38.00 | 37.45 | 37.65 | 37.65 | -0.53% | 169,239 |
| Apr 9, 2026 | 38.20 | 38.20 | 37.00 | 37.85 | 37.85 | 1.20% | 145,433 |
| Apr 8, 2026 | 37.45 | 38.20 | 37.30 | 37.40 | 37.40 | 2.47% | 720,442 |
| Apr 7, 2026 | 36.50 | 36.90 | 35.95 | 36.50 | 36.50 | 0.41% | 447,529 |
| Apr 2, 2026 | 37.10 | 37.10 | 36.00 | 36.35 | 36.35 | -1.22% | 61,822 |
| Apr 1, 2026 | 36.35 | 37.05 | 36.35 | 36.80 | 36.80 | 1.80% | 138,789 |
| Mar 31, 2026 | 35.40 | 36.30 | 35.25 | 36.15 | 36.15 | 2.12% | 266,503 |
| Mar 30, 2026 | 34.85 | 35.40 | 34.30 | 35.40 | 35.40 | 1.87% | 272,585 |
| Mar 27, 2026 | 35.05 | 35.20 | 34.50 | 34.75 | 34.75 | -0.71% | 139,755 |
| Mar 26, 2026 | 35.90 | 35.90 | 35.00 | 35.00 | 35.00 | -1.96% | 339,788 |
| Mar 25, 2026 | 37.50 | 37.50 | 35.00 | 35.70 | 35.70 | 1.13% | 714,552 |
| Mar 24, 2026 | 36.00 | 37.00 | 35.15 | 35.30 | 35.30 | -1.12% | 853,905 |
| Mar 23, 2026 | 36.50 | 36.50 | 34.75 | 35.70 | 35.70 | -2.19% | 392,203 |
| Mar 20, 2026 | 37.90 | 38.00 | 36.50 | 36.50 | 36.50 | -3.05% | 603,828 |
| Mar 19, 2026 | 38.45 | 38.50 | 37.45 | 37.65 | 37.65 | -2.71% | 680,955 |
| Mar 18, 2026 | 39.10 | 39.20 | 38.45 | 38.70 | 38.70 | -0.64% | 116,411 |
| Mar 17, 2026 | 38.80 | 39.25 | 38.55 | 38.95 | 38.95 | 0.39% | 89,818 |
| Mar 16, 2026 | 38.00 | 38.90 | 37.80 | 38.80 | 38.80 | 1.70% | 105,620 |
| Mar 13, 2026 | 38.60 | 38.70 | 38.00 | 38.15 | 38.15 | -1.55% | 101,265 |
| Mar 12, 2026 | 38.85 | 38.95 | 38.30 | 38.75 | 38.75 | -0.26% | 429,808 |
| Mar 11, 2026 | 39.05 | 39.50 | 38.75 | 38.85 | 38.85 | -1.52% | 98,786 |
| Mar 10, 2026 | 38.85 | 39.70 | 38.85 | 39.45 | 39.45 | 2.73% | 571,646 |
| Mar 9, 2026 | 39.10 | 39.10 | 38.00 | 38.40 | 38.40 | -2.29% | 169,061 |
| 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 |