Logistea AB Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	14.180	15.000	14.100	14.880	14.666	194,835
2024-05-27	14.040	14.140	13.900	14.140	13.937	317,073
2024-05-24	13.940	14.020	13.720	14.020	13.818	48,359
2024-05-23	14.040	14.060	13.900	14.020	13.818	109,217
2024-05-22	14.040	14.060	13.840	14.040	13.838	70,794
2024-05-21	13.900	14.180	13.480	14.060	13.858	97,006
2024-05-20	14.240	14.240	13.740	13.900	13.700	153,173
2024-05-17	14.240	14.240	14.080	14.240	14.035	44,967
2024-05-16	13.820	14.440	13.700	14.260	14.055	864,212
2024-05-15	13.720	13.860	13.500	13.700	13.503	555,788
2024-05-14	13.840	13.900	13.500	13.720	13.523	74,863
2024-05-13	13.700	13.860	13.260	13.840	13.641	175,750
2024-05-10	13.560	13.780	13.520	13.680	13.483	77,873
2024-05-08	13.740	13.780	13.600	13.600	13.404	68,587
2024-05-07	13.540	13.740	13.260	13.700	13.503	97,058
2024-05-06	13.480	13.620	13.400	13.520	13.326	61,613
2024-05-03	13.200	13.500	13.120	13.380	13.188	145,448
2024-05-02	13.080	13.220	13.020	13.020	12.833	51,232
2024-04-30	13.360	13.360	13.020	13.080	12.892	51,083
2024-04-29	13.100	13.640	13.100	13.160	12.971	67,886
2024-04-26	12.920	13.280	12.900	13.100	12.912	67,288
2024-04-25	12.660	13.100	12.660	12.780	12.596	161,444
2024-04-24	12.900	13.360	12.900	13.060	12.872	94,111
2024-04-23	13.780	13.780	13.000	13.420	13.227	76,104
2024-04-22	13.660	13.740	13.500	13.520	13.326	51,186
2024-04-19	13.760	14.160	13.500	13.660	13.464	109,865
2024-04-18	13.960	14.120	13.760	13.780	13.582	2,024,024
2024-04-17	13.920	14.180	13.820	13.840	13.641	482,972
2024-04-16	13.880	14.180	13.600	13.920	13.720	103,969
2024-04-15	14.180	14.300	14.020	14.020	13.818	93,610
2024-04-12	13.860	14.200	13.820	14.020	13.818	992,568
2024-04-11	13.620	13.860	13.440	13.860	13.661	110,200
2024-04-10	13.500	13.700	13.320	13.620	13.424	68,306
2024-04-09	13.560	13.720	13.240	13.560	13.365	122,203
2024-04-08	13.680	13.980	13.520	13.560	13.365	1,213,998
2024-04-05	13.780	13.900	13.640	13.700	13.503	112,437
2024-04-04	13.940	13.940	13.520	13.860	13.661	318,062
2024-04-03	14.000	14.000	13.560	13.800	13.602	63,638
2024-04-02	14.300	14.300	13.520	13.920	13.720	119,748
2024-03-28	14.420	14.420	13.940	14.300	14.094	34,439
2024-03-27	14.220	14.460	13.300	14.320	14.114	4,136,114
2024-03-26	13.480	14.680	13.320	14.200	13.996	692,528
2024-03-25	13.340	14.480	13.340	14.040	13.838	131,268
2024-03-22	13.160	13.600	13.160	13.340	13.148	214,258
2024-03-21	12.760	13.480	12.760	13.200	13.010	126,289
2024-03-20	12.900	13.200	12.700	12.760	12.577	142,322
2024-03-19	13.000	13.100	12.800	12.880	12.695	151,354
2024-03-18	12.660	13.020	12.440	13.000	12.813	113,963
2024-03-15	12.480	12.480	12.040	12.440	12.261	1,074,123
2024-03-14	12.180	12.680	12.180	12.340	12.163	139,635
2024-03-13	11.900	12.200	11.780	12.180	12.005	110,381
2024-03-12	11.460	12.000	11.460	11.920	11.749	1,303,278
2024-03-11	11.580	12.000	11.400	11.440	11.275	247,982
2024-03-08	10.840	11.580	10.840	11.220	11.059	94,272
2024-03-07	10.820	11.020	10.760	10.840	10.684	47,736
2024-03-06	11.000	11.200	10.820	10.960	10.802	39,081
2024-03-05	11.080	11.120	10.920	11.080	10.921	23,108
2024-03-04	11.000	11.040	10.720	11.020	10.862	24,797
2024-03-01	11.000	11.100	10.820	11.000	10.842	98,674
2024-02-29	10.800	11.100	10.800	11.060	10.901	72,413

← NewerPage 11 of 21 · 1,234 trading daysOlder →

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.