Logistea AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	11.200	11.320	10.900	11.100	10.940	53,495
2024-02-27	11.600	11.600	10.840	11.200	11.039	78,781
2024-02-26	11.500	11.680	11.480	11.600	11.433	61,544
2024-02-23	11.600	11.700	11.560	11.560	11.394	22,433
2024-02-22	11.660	11.660	11.540	11.660	11.492	48,406
2024-02-21	11.640	11.700	11.480	11.660	11.492	36,554
2024-02-20	11.680	11.880	11.200	11.700	11.532	79,792
2024-02-19	11.920	12.120	11.340	11.680	11.512	65,417
2024-02-16	11.600	12.540	10.940	12.540	12.360	166,502
2024-02-15	12.000	12.000	11.540	11.800	11.630	34,511
2024-02-14	11.440	11.980	11.440	11.960	11.788	332,505
2024-02-13	11.500	11.960	11.260	11.440	11.275	37,647
2024-02-12	11.060	11.700	11.060	11.680	11.512	23,537
2024-02-09	11.660	11.660	10.800	11.400	11.236	45,110
2024-02-08	11.180	11.820	11.020	11.660	11.492	48,205
2024-02-07	11.500	11.600	10.560	11.200	11.039	53,989
2024-02-06	11.700	11.700	11.420	11.500	11.335	20,752
2024-02-05	11.820	12.220	11.400	11.700	11.532	72,085
2024-02-02	12.280	12.500	11.900	12.220	12.044	60,355
2024-02-01	12.040	12.400	12.040	12.280	12.103	47,608
2024-01-31	12.180	12.340	11.980	12.040	11.867	31,731
2024-01-30	12.060	12.400	12.000	12.180	12.005	26,004
2024-01-29	11.980	12.200	11.600	12.060	11.887	111,129
2024-01-26	11.480	11.980	11.120	11.980	11.808	34,647
2024-01-25	11.600	11.740	11.400	11.480	11.315	24,215
2024-01-24	11.420	11.640	11.420	11.600	11.433	12,726
2024-01-23	11.220	11.440	11.220	11.440	11.275	42,378
2024-01-22	11.420	11.880	11.360	11.440	11.275	23,439
2024-01-19	12.000	12.280	11.420	11.440	11.275	28,795
2024-01-18	12.080	12.080	11.620	11.880	11.709	10,339
2024-01-17	11.840	12.120	11.800	11.920	11.749	47,384
2024-01-16	12.520	12.520	11.780	11.840	11.670	41,388
2024-01-15	11.960	12.080	11.940	12.060	11.887	13,871
2024-01-12	12.020	12.340	12.000	12.100	11.926	31,178
2024-01-11	12.280	12.740	11.980	12.000	11.827	82,417
2024-01-10	12.080	12.360	11.960	12.280	12.103	51,906
2024-01-09	12.220	12.360	11.960	12.080	11.906	94,126
2024-01-08	12.220	12.220	11.700	12.160	11.985	79,896
2024-01-05	12.140	12.440	11.900	12.180	12.005	65,457
2024-01-04	12.600	12.600	12.100	12.460	12.281	97,242
2024-01-03	12.900	13.300	12.200	12.600	12.419	100,059
2024-01-02	12.560	13.400	12.520	12.820	12.636	79,424
2023-12-29	12.400	12.700	12.380	12.500	12.320	143,471
2023-12-28	12.160	12.420	11.360	12.380	12.202	281,603
2023-12-27	12.500	12.500	12.140	12.160	11.985	71,940
2023-12-22	11.660	13.000	11.600	12.480	12.301	211,976
2023-12-21	11.580	11.620	11.000	11.600	11.433	113,488
2023-12-20	11.900	11.900	11.520	11.860	11.689	88,744
2023-12-19	11.920	12.000	11.600	11.900	11.729	40,045
2023-12-18	11.760	12.000	11.300	11.600	11.433	293,317
2023-12-15	11.500	11.900	11.400	11.760	11.591	160,271
2023-12-14	11.300	11.600	11.100	11.580	11.413	149,128
2023-12-13	10.660	11.140	10.500	10.920	10.763	43,440
2023-12-12	11.000	11.000	10.440	10.680	10.526	126,829
2023-12-11	11.140	11.300	10.600	11.060	10.901	196,539
2023-12-08	10.880	11.200	10.400	11.140	10.980	123,337
2023-12-07	10.620	11.000	10.620	10.880	10.724	163,454
2023-12-06	10.780	10.980	10.600	10.620	10.467	182,929
2023-12-05	10.400	10.920	10.160	10.780	10.625	195,897
2023-12-04	10.160	10.400	9.990	10.400	10.250	82,554

← NewerPage 12 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.