Logistea AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 16.000 | 16.480 | 16.000 | 16.420 | 16.184 | 1,715,431 |
| 2024-08-21 | 16.100 | 16.280 | 15.860 | 15.980 | 15.750 | 1,346,790 |
| 2024-08-20 | 16.560 | 16.720 | 15.860 | 15.900 | 15.671 | 434,657 |
| 2024-08-19 | 15.980 | 16.600 | 15.880 | 16.560 | 16.322 | 299,896 |
| 2024-08-16 | 16.080 | 16.140 | 15.780 | 15.960 | 15.730 | 161,750 |
| 2024-08-15 | 16.040 | 16.180 | 15.900 | 16.060 | 15.829 | 122,712 |
| 2024-08-14 | 16.100 | 16.200 | 15.820 | 16.020 | 15.790 | 283,655 |
| 2024-08-13 | 15.700 | 15.980 | 15.540 | 15.900 | 15.671 | 248,015 |
| 2024-08-12 | 15.960 | 15.960 | 15.520 | 15.700 | 15.474 | 1,834,943 |
| 2024-08-09 | 15.000 | 15.740 | 15.000 | 15.620 | 15.395 | 1,892,189 |
| 2024-08-08 | 15.480 | 15.480 | 14.900 | 15.000 | 14.784 | 93,202 |
| 2024-08-07 | 14.540 | 15.600 | 14.500 | 15.500 | 15.277 | 345,329 |
| 2024-08-06 | 14.260 | 14.540 | 14.040 | 14.540 | 14.331 | 215,285 |
| 2024-08-05 | 14.000 | 14.240 | 13.620 | 14.180 | 13.976 | 382,947 |
| 2024-08-02 | 15.060 | 15.060 | 14.500 | 14.600 | 14.390 | 423,117 |
| 2024-08-01 | 14.840 | 15.100 | 14.800 | 15.060 | 14.843 | 261,779 |
| 2024-07-31 | 14.880 | 15.060 | 14.820 | 14.900 | 14.686 | 512,074 |
| 2024-07-30 | 15.180 | 15.180 | 14.900 | 14.940 | 14.725 | 215,845 |
| 2024-07-29 | 15.580 | 15.580 | 14.740 | 15.160 | 14.942 | 656,980 |
| 2024-07-26 | 15.580 | 15.680 | 15.000 | 15.660 | 15.435 | 5,576,347 |
| 2024-07-25 | 15.020 | 15.680 | 14.560 | 15.640 | 15.415 | 354,182 |
| 2024-07-24 | 14.900 | 15.100 | 14.680 | 15.000 | 14.784 | 2,199,721 |
| 2024-07-23 | 15.260 | 15.500 | 14.840 | 14.900 | 14.686 | 2,157,146 |
| 2024-07-22 | 15.860 | 16.140 | 15.220 | 15.220 | 15.001 | 295,188 |
| 2024-07-19 | 16.480 | 16.500 | 15.460 | 16.340 | 16.105 | 237,493 |
| 2024-07-18 | 16.880 | 16.880 | 16.380 | 16.560 | 16.322 | 228,972 |
| 2024-07-17 | 16.940 | 16.940 | 16.600 | 16.700 | 16.460 | 150,791 |
| 2024-07-16 | 16.800 | 16.960 | 16.500 | 16.680 | 16.440 | 661,186 |
| 2024-07-15 | 16.900 | 16.900 | 16.400 | 16.660 | 16.420 | 116,501 |
| 2024-07-12 | 16.340 | 16.900 | 15.440 | 16.900 | 16.657 | 510,192 |
| 2024-07-11 | 15.160 | 16.180 | 14.780 | 15.760 | 15.533 | 1,271,324 |
| 2024-07-10 | 15.000 | 15.220 | 14.860 | 14.880 | 14.666 | 403,606 |
| 2024-07-09 | 15.680 | 15.940 | 14.900 | 15.000 | 14.784 | 107,592 |
| 2024-07-08 | 15.460 | 16.000 | 15.080 | 15.200 | 14.981 | 1,216,919 |
| 2024-07-05 | 15.440 | 15.500 | 14.720 | 15.100 | 14.883 | 287,747 |
| 2024-07-04 | 15.260 | 15.540 | 14.760 | 15.160 | 14.942 | 163,028 |
| 2024-07-03 | 15.000 | 15.360 | 14.800 | 15.260 | 15.041 | 66,435 |
| 2024-07-02 | 15.000 | 15.100 | 14.780 | 14.920 | 14.705 | 59,754 |
| 2024-07-01 | 15.340 | 15.340 | 14.680 | 14.780 | 14.567 | 74,129 |
| 2024-06-28 | 14.700 | 15.040 | 14.520 | 14.880 | 14.666 | 341,618 |
| 2024-06-27 | 14.100 | 14.480 | 14.040 | 14.420 | 14.213 | 173,319 |
| 2024-06-26 | 14.160 | 14.160 | 14.000 | 14.100 | 13.897 | 645,787 |
| 2024-06-25 | 14.000 | 14.480 | 13.980 | 14.060 | 13.858 | 157,409 |
| 2024-06-24 | 14.120 | 14.360 | 14.000 | 14.000 | 13.799 | 351,649 |
| 2024-06-20 | 14.320 | 14.360 | 14.000 | 14.100 | 13.897 | 1,181,491 |
| 2024-06-19 | 14.440 | 14.440 | 14.020 | 14.260 | 14.055 | 32,024 |
| 2024-06-18 | 14.480 | 14.960 | 14.120 | 14.440 | 14.232 | 61,616 |
| 2024-06-17 | 14.600 | 14.800 | 14.040 | 14.400 | 14.193 | 416,093 |
| 2024-06-14 | 13.520 | 15.100 | 13.520 | 13.960 | 13.759 | 595,326 |
| 2024-06-13 | 13.980 | 14.480 | 13.460 | 13.540 | 13.345 | 64,983 |
| 2024-06-12 | 14.100 | 14.200 | 13.800 | 13.800 | 13.602 | 159,470 |
| 2024-06-11 | 14.420 | 14.500 | 14.000 | 14.100 | 13.897 | 54,210 |
| 2024-06-10 | 14.500 | 14.500 | 14.040 | 14.260 | 14.055 | 130,798 |
| 2024-06-07 | 14.620 | 14.880 | 14.480 | 14.560 | 14.351 | 33,209 |
| 2024-06-05 | 14.840 | 14.880 | 14.220 | 14.600 | 14.390 | 62,595 |
| 2024-06-04 | 15.320 | 15.320 | 14.740 | 14.840 | 14.627 | 18,086 |
| 2024-06-03 | 15.140 | 15.760 | 14.720 | 14.880 | 14.666 | 104,130 |
| 2024-05-31 | 14.900 | 15.280 | 14.640 | 14.960 | 14.745 | 448,934 |
| 2024-05-30 | 14.880 | 14.900 | 14.720 | 14.900 | 14.686 | 48,162 |
| 2024-05-29 | 14.860 | 14.980 | 14.760 | 14.920 | 14.705 | 140,491 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0500 SEK |
| 2026-05-11 | 0.0500 SEK |
| 2025-11-12 | 0.0500 SEK |
| 2025-05-12 | 0.0500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.