Logistea AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	8.200	8.210	7.690	7.990	7.875	373,618
2023-09-08	8.350	8.590	8.070	8.160	8.043	85,448
2023-09-07	8.500	8.870	8.350	8.350	8.230	126,241
2023-09-06	8.270	8.720	8.230	8.500	8.378	547,759
2023-09-05	8.760	8.760	8.250	8.270	8.151	410,637
2023-09-04	8.900	9.480	8.300	8.790	8.664	631,839
2023-09-01	8.400	8.800	8.300	8.680	8.555	885,533
2023-08-31	7.400	8.250	7.210	8.210	8.092	1,488,096
2023-08-30	7.300	7.600	7.300	7.400	7.294	249,640
2023-08-29	7.600	7.700	7.400	7.590	7.481	2,665,083
2023-08-28	8.150	8.150	7.220	7.610	7.501	772,401
2023-08-25	7.910	8.300	7.620	8.150	8.033	754,393
2023-08-24	8.580	8.580	8.040	8.140	8.023	62,148
2023-08-23	8.390	8.600	8.100	8.270	8.151	665,029
2023-08-22	7.717	8.077	7.394	8.077	7.961	63,797
2023-08-21	7.484	8.068	7.295	7.717	7.606	70,002
2023-08-18	7.592	7.789	7.304	7.484	7.376	88,724
2023-08-17	8.481	8.481	7.214	7.547	7.438	2,285,403
2023-08-16	8.391	8.706	8.391	8.535	8.412	3,920,016
2023-08-15	8.265	8.670	8.265	8.391	8.270	2,243,068
2023-08-14	8.400	8.535	8.095	8.508	8.386	41,459
2023-08-11	8.418	8.589	8.355	8.400	8.279	23,664
2023-08-10	8.355	8.706	8.355	8.616	8.492	48,951
2023-08-09	8.364	8.697	8.131	8.625	8.501	78,523
2023-08-08	8.607	8.616	8.364	8.364	8.244	22,263
2023-08-07	8.571	8.706	8.265	8.616	8.492	25,224
2023-08-04	8.589	8.661	8.364	8.589	8.465	45,291
2023-08-03	8.580	8.751	8.580	8.598	8.474	11,287
2023-08-02	8.535	8.715	8.454	8.715	8.589	30,016
2023-08-01	8.625	8.715	8.580	8.625	8.501	31,771
2023-07-31	8.849	8.849	8.544	8.625	8.501	41,552
2023-07-28	8.760	9.146	8.526	8.849	8.722	60,251
2023-07-27	8.625	8.858	8.607	8.760	8.634	39,936
2023-07-26	8.733	8.957	8.535	8.930	8.802	15,131
2023-07-25	8.984	9.523	8.535	8.733	8.607	80,026
2023-07-24	8.535	8.984	8.445	8.984	8.855	45,417
2023-07-21	8.975	9.236	8.535	8.715	8.589	37,313
2023-07-20	9.038	9.577	8.634	8.768	8.642	33,227
2023-07-19	8.975	9.182	8.760	8.984	8.855	37,715
2023-07-18	8.984	9.056	8.256	8.975	8.846	69,444
2023-07-17	9.074	9.074	8.715	8.984	8.855	68,883
2023-07-14	9.397	9.415	8.966	9.020	8.890	40,970
2023-07-13	9.541	9.613	9.361	9.541	9.404	38,343
2023-07-12	9.775	9.775	9.361	9.631	9.492	10,332
2023-07-11	9.272	9.793	9.272	9.757	9.616	20,764
2023-07-10	9.685	9.685	9.200	9.361	9.227	24,663
2023-07-07	9.775	9.775	9.541	9.685	9.546	12,171
2023-07-06	9.703	9.847	9.523	9.775	9.634	18,989
2023-07-05	9.811	10.242	9.613	9.703	9.563	14,516
2023-07-04	9.487	10.008	9.433	10.008	9.864	76,318
2023-07-03	9.900	10.008	9.433	10.008	9.864	78,668
2023-06-30	10.350	10.368	9.649	10.008	9.864	38,591
2023-06-29	10.889	10.889	9.883	10.350	10.201	21,891
2023-06-28	10.386	11.338	10.026	10.889	10.732	17,006
2023-06-27	10.943	11.230	10.511	10.637	10.484	22,318
2023-06-26	10.781	10.871	10.242	10.781	10.626	320,742
2023-06-22	11.212	11.212	10.709	10.871	10.714	148,769
2023-06-21	11.176	11.176	10.673	10.871	10.714	157,387
2023-06-20	10.673	11.158	10.062	10.727	10.573	83,709
2023-06-19	10.565	11.212	10.242	10.673	10.520	287,081

← NewerPage 14 of 21 · 1,235 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.