Logistri Fastighets AB publ Class B (LOGISTb)

LOGIST
🏛️ スウェーデン →
15.95
最終更新: 2025-10-06
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-10-06 15.95 16.00 15.70 15.95 0.0M
2025-10-03 16.10 16.20 15.80 15.80 0.0M
2025-10-02 16.00 16.10 15.80 16.10 0.0M
2025-10-01 16.15 16.15 15.75 16.00 0.0M
2025-09-30 16.45 16.45 16.00 16.15 0.0M
2025-09-29 16.30 16.85 15.90 16.25 0.1M
2025-09-26 16.15 16.30 15.90 16.30 0.0M
2025-09-25 16.10 16.30 16.00 16.15 0.1M
2025-09-24 16.20 16.20 15.90 16.10 0.0M
2025-09-23 15.75 16.20 15.75 16.20 0.0M
2025-09-22 16.00 16.05 15.70 15.95 0.0M
2025-09-19 16.00 16.05 15.75 16.05 0.0M
2025-09-18 16.05 16.20 15.95 16.00 0.0M
2025-09-17 16.00 16.35 16.00 16.05 0.0M
2025-09-16 15.75 16.20 15.75 16.00 0.0M
2025-09-15 16.10 16.10 15.80 15.90 0.0M
2025-09-12 16.10 16.10 15.85 16.05 0.1M
2025-09-11 15.95 16.25 15.80 15.85 0.0M
2025-09-10 16.00 16.00 15.75 15.95 0.0M
2025-09-09 15.70 15.95 15.70 15.85 0.0M
2025-09-08 15.80 15.90 15.55 15.90 0.0M
2025-09-05 15.70 15.90 15.60 15.90 0.0M
2025-09-04 15.90 15.90 15.60 15.80 0.0M
2025-09-03 15.80 15.90 15.50 15.70 0.0M
2025-09-02 16.15 16.30 15.45 15.80 0.0M
2025-09-01 16.10 16.30 16.10 16.25 0.0M
2025-08-29 16.40 16.40 16.20 16.20 0.0M
2025-08-28 16.20 16.40 16.05 16.20 0.1M
2025-08-27 16.50 16.50 16.10 16.25 0.0M
2025-08-26 16.50 16.50 16.20 16.45 0.0M
2025-08-25 16.70 16.70 16.20 16.55 0.0M
2025-08-22 16.20 16.80 16.00 16.60 0.0M
2025-08-21 16.20 16.20 16.00 16.20 0.0M
2025-08-20 16.30 16.30 15.60 16.20 0.1M
2025-08-19 16.20 16.35 16.00 16.10 0.0M
2025-08-18 16.20 16.35 16.00 16.15 0.0M
2025-08-15 15.90 16.25 15.90 16.25 0.0M
2025-08-14 15.75 15.85 15.55 15.80 0.0M
2025-08-13 15.75 16.05 15.65 15.70 0.0M
2025-08-12 15.95 16.00 15.75 15.75 0.0M
2025-08-11 15.75 16.00 15.75 15.75 0.1M
2025-08-08 16.10 16.10 15.75 16.05 0.0M
2025-08-07 15.80 16.00 15.70 15.80 0.1M
2025-08-06 15.70 15.80 15.55 15.65 0.0M
2025-08-05 15.80 15.80 15.55 15.70 0.1M
2025-08-04 15.90 15.90 15.50 15.75 0.1M
2025-08-01 15.85 16.00 15.70 15.70 0.0M
2025-07-31 16.10 16.25 15.60 15.85 0.1M
2025-07-30 16.05 16.25 15.80 16.15 0.0M
2025-07-29 16.20 16.20 16.20 16.20 0.0M
2025-07-28 16.00 16.40 15.95 15.95 0.0M
2025-07-25 15.85 16.20 15.85 16.05 0.1M
2025-07-24 16.35 16.35 16.00 16.00 0.1M
2025-07-23 16.05 16.50 16.05 16.35 0.0M
2025-07-22 15.90 16.15 15.70 16.10 0.0M
2025-07-21 15.90 16.10 15.80 15.80 0.0M
2025-07-18 16.05 16.05 15.75 15.90 0.0M
2025-07-17 15.90 16.10 15.90 15.90 0.0M
2025-07-16 15.85 16.25 15.80 15.90 0.0M
2025-07-15 16.30 16.50 15.85 16.10 0.0M
2025-07-14 16.15 16.60 16.15 16.35 0.0M
2025-07-11 16.40 16.50 16.40 16.45 0.0M
2025-07-10 16.45 16.45 16.00 16.00 0.0M
2025-07-09 16.45 16.45 16.15 16.30 0.1M
2025-07-08 16.30 16.40 16.00 16.15 0.0M
2025-07-07 16.00 16.50 15.70 16.00 0.1M
2025-07-04 15.80 16.25 15.70 16.20 0.0M
2025-07-03 15.80 16.45 15.75 15.75 0.0M
2025-07-02 15.85 16.95 15.30 15.60 0.0M
2025-07-01 15.30 15.50 15.15 15.40 0.0M
2025-06-30 15.15 15.40 15.10 15.30 0.0M
2025-06-27 15.00 15.10 14.80 15.10 0.0M
2025-06-26 15.15 15.25 15.00 15.00 0.1M
2025-06-25 150.50 151.50 150.00 151.50 0.0M
2025-06-24 152.00 152.00 150.00 150.00 0.0M
2025-06-23 152.00 152.00 150.00 150.00 0.0M
2025-06-19 151.50 152.50 150.00 151.50 0.0M
2025-06-18 150.00 151.50 148.50 151.50 0.0M
2025-06-17 151.00 151.00 150.00 150.50 0.0M
2025-06-16 151.00 151.50 148.00 151.50 0.0M
2025-06-13 147.00 154.00 147.00 152.00 0.0M
2025-06-12 149.50 150.00 148.00 150.00 0.0M
2025-06-11 149.50 149.50 148.50 148.50 0.0M
2025-06-10 148.00 149.00 147.00 149.00 0.0M
2025-06-09 149.50 149.50 147.50 148.00 0.0M
2025-06-05 150.00 150.00 147.50 148.00 0.0M
2025-06-04 147.50 150.00 147.00 147.00 0.0M
2025-06-03 147.00 149.00 147.00 149.00 0.0M
2025-06-02 148.50 148.50 145.50 147.50 0.0M
2025-05-30 145.00 150.00 144.50 147.50 0.0M
2025-05-28 143.50 145.00 143.50 145.00 0.0M
2025-05-27 145.00 145.00 143.50 143.50 0.0M
2025-05-26 144.50 149.00 143.00 147.00 0.0M
2025-05-23 142.00 144.50 141.50 142.00 0.0M
2025-05-22 144.00 144.50 142.00 142.00 0.0M
2025-05-21 145.00 145.00 143.50 144.50 0.0M
2025-05-20 145.00 145.00 143.50 143.50 0.0M
2025-05-19 146.50 146.50 143.00 145.00 0.0M
2025-05-16 146.50 146.50 144.00 146.00 0.0M
2025-05-15 148.50 148.50 145.00 145.50 0.0M
2025-05-14 148.50 149.00 146.50 149.00 0.0M
2025-05-13 148.50 148.50 146.00 148.50 0.0M
2025-05-12 153.00 153.00 145.00 148.50 0.0M
2025-05-09 145.00 156.50 145.00 151.50 0.0M
2025-05-08 144.00 145.00 144.00 145.00 0.0M
2025-05-07 144.50 144.50 142.00 143.50 0.0M
2025-05-06 143.50 144.00 143.00 144.00 0.0M
2025-05-05 145.50 145.50 142.50 144.00 0.0M
2025-05-02 141.00 144.00 140.00 144.00 0.0M
2025-04-30 141.00 142.00 139.50 142.00 0.0M
2025-04-29 145.00 145.00 138.00 141.00 0.0M
2025-04-28 141.00 143.00 136.50 141.00 0.0M
2025-04-25 141.00 142.50 140.00 141.00 0.0M
2025-04-24 141.50 141.50 139.50 139.50 0.0M
2025-04-23 142.50 142.50 140.00 141.00 0.0M
2025-04-22 142.50 142.50 140.50 140.50 0.0M
2025-04-17 143.50 144.00 140.00 140.00 0.0M
2025-04-16 143.50 143.50 141.00 143.50 0.0M
2025-04-15 143.50 143.50 141.00 142.00 0.0M
2025-04-14 141.50 141.50 140.00 141.50 0.0M
2025-04-11 140.50 140.50 138.00 139.50 0.0M
2025-04-10 139.00 142.00 138.50 139.50 0.0M
2025-04-09 139.00 141.00 133.00 136.00 0.0M
2025-04-08 138.50 142.00 138.00 139.00 0.0M
2025-04-07 143.00 143.50 137.00 138.50 0.0M
2025-04-04 143.50 148.50 142.00 142.00 0.0M
2025-04-03 149.50 149.50 142.50 143.50 0.0M
2025-04-02 150.00 150.00 147.00 147.00 0.0M
2025-04-01 150.00 151.00 149.00 149.50 0.0M
2025-03-31 149.50 150.00 146.50 148.50 0.0M
2025-03-28 148.00 150.00 147.50 150.00 0.1M
2025-03-27 148.00 148.00 146.50 147.50 0.0M
2025-03-26 145.00 149.00 145.00 147.50 0.0M
2025-03-25 144.50 144.50 140.00 144.50 0.0M
2025-03-24 145.50 146.00 145.00 145.00 0.0M
2025-03-21 145.50 147.00 145.50 147.00 0.0M
2025-03-20 147.00 147.00 145.00 146.50 0.0M
2025-03-19 148.00 148.00 145.00 147.50 0.0M
2025-03-18 149.50 149.50 145.00 146.50 0.0M
2025-03-17 149.50 149.50 147.00 149.50 0.0M
2025-03-14 149.00 151.00 149.00 150.00 0.0M
2025-03-13 147.50 148.00 145.00 147.00 0.0M
2025-03-12 146.50 149.50 146.50 149.50 0.0M
2025-03-11 150.00 150.00 147.00 148.00 0.0M
2025-03-10 150.00 150.00 148.00 150.00 0.0M
2025-03-07 148.50 150.00 145.50 150.00 0.0M
2025-03-06 152.00 152.00 147.50 149.50 0.0M
2025-03-05 147.00 155.50 147.00 152.00 0.0M
2025-03-04 152.50 152.50 147.50 147.50 0.0M
2025-03-03 152.00 152.00 148.00 149.00 0.0M
2025-02-28 149.50 151.00 149.50 150.50 0.0M
2025-02-27 153.00 154.00 149.50 149.50 0.0M
2025-02-26 150.50 152.00 150.50 151.50 0.0M
2025-02-25 148.00 150.00 148.00 149.00 0.0M
2025-02-24 150.00 150.00 147.50 149.00 0.0M
2025-02-21 146.00 149.50 146.00 148.50 0.0M
2025-02-20 146.50 149.50 146.50 148.50 0.0M
2025-02-19 152.00 152.00 148.50 149.00 0.0M
2025-02-18 152.00 152.00 151.00 152.00 0.0M
2025-02-17 153.00 154.00 150.50 152.00 0.0M
2025-02-14 151.00 152.00 150.50 151.00 0.0M
2025-02-13 152.00 152.00 150.00 151.00 0.0M
2025-02-12 148.00 152.00 148.00 152.00 0.0M
2025-02-11 151.00 151.50 148.00 150.00 0.0M
2025-02-10 152.00 152.00 149.00 151.50 0.0M
2025-02-07 148.50 152.50 148.50 150.50 0.0M
2025-02-06 149.00 152.50 149.00 150.00 0.0M
2025-02-05 151.50 152.50 149.00 151.50 0.0M
2025-02-04 152.50 153.00 150.00 151.50 0.0M
2025-02-03 150.00 154.00 150.00 152.50 0.0M
2025-01-31 152.50 155.00 150.00 152.00 0.0M
2025-01-30 147.00 153.00 147.00 153.00 0.0M
2025-01-29 150.00 150.00 147.00 149.00 0.0M
2025-01-28 149.00 150.00 149.00 150.00 0.0M
2025-01-27 147.00 150.00 147.00 148.50 0.0M
2025-01-24 147.50 148.00 146.50 148.00 0.0M
2025-01-23 146.50 148.00 146.50 148.00 0.0M
2025-01-22 147.00 148.00 146.50 147.00 0.0M
2025-01-21 147.00 149.00 147.00 148.50 0.0M
2025-01-20 148.00 149.00 147.00 148.00 0.0M
2025-01-17 148.50 149.00 147.50 149.00 0.0M
2025-01-16 148.50 149.00 148.00 149.00 0.0M
2025-01-15 148.00 150.00 146.00 150.00 0.0M
2025-01-14 150.00 151.00 148.50 149.00 0.0M
2025-01-13 148.00 151.00 148.00 150.50 0.0M
2025-01-10 152.00 152.00 149.00 149.50 0.0M
2025-01-09 152.00 153.00 150.00 153.00 0.0M
2025-01-08 150.00 151.00 149.50 150.00 0.0M
2025-01-07 151.50 153.50 149.00 149.50 0.0M
2025-01-03 152.00 153.00 151.00 153.00 0.0M
2025-01-02 150.00 154.00 150.00 153.50 0.0M