Logistea AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 10.160 | 10.400 | 9.990 | 10.400 | 10.250 | 82,554 |
| 2023-12-01 | 9.800 | 10.040 | 9.800 | 10.000 | 9.856 | 84,624 |
| 2023-11-30 | 9.540 | 9.990 | 9.400 | 9.930 | 9.787 | 176,961 |
| 2023-11-29 | 9.700 | 10.040 | 9.300 | 9.630 | 9.492 | 629,072 |
| 2023-11-28 | 9.880 | 10.000 | 9.610 | 9.760 | 9.620 | 125,757 |
| 2023-11-27 | 9.750 | 9.950 | 9.450 | 9.880 | 9.738 | 207,283 |
| 2023-11-24 | 9.340 | 10.000 | 9.340 | 9.760 | 9.620 | 145,568 |
| 2023-11-23 | 9.350 | 9.700 | 9.150 | 9.350 | 9.216 | 319,439 |
| 2023-11-22 | 9.000 | 9.400 | 8.990 | 9.350 | 9.216 | 256,547 |
| 2023-11-21 | 9.060 | 9.100 | 8.840 | 8.970 | 8.841 | 54,539 |
| 2023-11-20 | 9.000 | 9.500 | 8.970 | 9.070 | 8.940 | 127,923 |
| 2023-11-17 | 8.450 | 9.010 | 8.450 | 8.800 | 8.673 | 146,901 |
| 2023-11-16 | 8.460 | 8.590 | 8.320 | 8.450 | 8.329 | 71,875 |
| 2023-11-15 | 8.630 | 8.850 | 8.460 | 8.460 | 8.338 | 89,425 |
| 2023-11-14 | 8.060 | 8.850 | 8.010 | 8.610 | 8.486 | 544,677 |
| 2023-11-13 | 8.000 | 8.470 | 7.900 | 8.240 | 8.122 | 133,604 |
| 2023-11-10 | 8.090 | 8.260 | 7.940 | 8.120 | 8.003 | 58,647 |
| 2023-11-09 | 8.010 | 8.090 | 7.750 | 8.090 | 7.974 | 131,703 |
| 2023-11-08 | 8.000 | 8.150 | 7.860 | 8.010 | 7.895 | 138,093 |
| 2023-11-07 | 8.190 | 8.200 | 8.050 | 8.180 | 8.062 | 51,092 |
| 2023-11-06 | 8.320 | 8.360 | 8.110 | 8.300 | 8.181 | 28,549 |
| 2023-11-03 | 8.010 | 8.490 | 8.010 | 8.320 | 8.200 | 21,648 |
| 2023-11-02 | 7.710 | 8.220 | 7.710 | 8.140 | 8.023 | 527,635 |
| 2023-11-01 | 8.000 | 8.040 | 7.650 | 7.710 | 7.599 | 83,098 |
| 2023-10-31 | 7.800 | 8.190 | 7.790 | 7.880 | 7.767 | 122,585 |
| 2023-10-30 | 7.910 | 7.990 | 7.620 | 7.800 | 7.688 | 53,590 |
| 2023-10-27 | 7.940 | 8.110 | 7.700 | 7.910 | 7.796 | 71,261 |
| 2023-10-26 | 7.400 | 7.730 | 7.350 | 7.610 | 7.501 | 71,063 |
| 2023-10-25 | 7.690 | 7.870 | 7.340 | 7.540 | 7.432 | 149,631 |
| 2023-10-24 | 7.860 | 8.000 | 7.460 | 7.690 | 7.579 | 138,097 |
| 2023-10-23 | 7.950 | 8.040 | 7.740 | 7.890 | 7.777 | 44,890 |
| 2023-10-20 | 7.950 | 8.070 | 7.600 | 7.950 | 7.836 | 376,327 |
| 2023-10-19 | 8.250 | 8.250 | 7.700 | 7.900 | 7.786 | 64,424 |
| 2023-10-18 | 8.060 | 8.330 | 8.060 | 8.250 | 8.131 | 80,151 |
| 2023-10-17 | 8.370 | 8.470 | 8.100 | 8.100 | 7.984 | 151,755 |
| 2023-10-16 | 8.000 | 8.380 | 7.960 | 8.260 | 8.141 | 130,696 |
| 2023-10-13 | 8.150 | 8.300 | 7.960 | 8.040 | 7.924 | 84,452 |
| 2023-10-12 | 8.300 | 8.490 | 8.120 | 8.120 | 8.003 | 104,127 |
| 2023-10-11 | 8.290 | 8.590 | 8.080 | 8.300 | 8.181 | 130,887 |
| 2023-10-10 | 8.270 | 8.430 | 8.140 | 8.280 | 8.161 | 72,805 |
| 2023-10-09 | 7.720 | 8.100 | 7.700 | 8.050 | 7.934 | 340,121 |
| 2023-10-06 | 7.600 | 7.760 | 7.600 | 7.680 | 7.570 | 111,062 |
| 2023-10-05 | 7.700 | 7.790 | 7.530 | 7.680 | 7.570 | 95,219 |
| 2023-10-04 | 7.620 | 7.780 | 7.510 | 7.780 | 7.668 | 71,641 |
| 2023-10-03 | 7.600 | 7.830 | 7.600 | 7.690 | 7.579 | 199,068 |
| 2023-10-02 | 7.700 | 8.100 | 7.470 | 7.640 | 7.530 | 209,115 |
| 2023-09-29 | 7.870 | 8.000 | 7.560 | 7.900 | 7.786 | 211,777 |
| 2023-09-28 | 7.900 | 7.900 | 7.680 | 7.870 | 7.757 | 52,343 |
| 2023-09-27 | 8.190 | 8.190 | 7.850 | 7.900 | 7.786 | 218,692 |
| 2023-09-26 | 8.020 | 8.300 | 8.020 | 8.060 | 7.944 | 57,801 |
| 2023-09-25 | 8.100 | 8.190 | 8.000 | 8.020 | 7.905 | 88,173 |
| 2023-09-22 | 8.020 | 8.270 | 7.980 | 8.070 | 7.954 | 167,178 |
| 2023-09-21 | 7.920 | 8.490 | 7.830 | 8.020 | 7.905 | 166,258 |
| 2023-09-20 | 7.810 | 8.020 | 7.770 | 7.920 | 7.806 | 175,049 |
| 2023-09-19 | 7.990 | 8.050 | 7.500 | 7.810 | 7.698 | 258,837 |
| 2023-09-18 | 7.930 | 8.170 | 7.800 | 7.910 | 7.796 | 252,327 |
| 2023-09-15 | 8.210 | 8.250 | 7.920 | 7.920 | 7.806 | 410,368 |
| 2023-09-14 | 8.120 | 8.500 | 7.990 | 8.210 | 8.092 | 291,997 |
| 2023-09-13 | 7.990 | 8.390 | 7.810 | 8.070 | 7.954 | 185,493 |
| 2023-09-12 | 7.850 | 8.000 | 7.820 | 7.920 | 7.806 | 155,227 |
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.