Logistea AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	9.415	10.170	9.361	10.170	10.024	69,648
2023-06-15	9.595	9.865	9.379	9.865	9.723	7,177,795
2023-06-14	9.757	10.242	9.128	9.757	9.616	37,791
2023-06-13	9.613	9.793	9.451	9.757	9.616	21,371
2023-06-12	10.062	10.062	9.343	9.793	9.652	24,240
2023-06-09	10.404	10.619	10.152	10.188	10.041	340,795
2023-06-08	10.314	10.637	9.883	10.404	10.254	51,570
2023-06-07	9.865	10.781	9.703	10.314	10.165	64,104
2023-06-05	9.883	10.098	9.523	9.918	9.776	96,035
2023-06-02	9.757	10.206	9.128	9.883	9.740	93,639
2023-06-01	9.487	9.883	9.379	9.775	9.634	20,721
2023-05-31	10.457	10.457	9.523	9.739	9.599	89,686
2023-05-30	10.763	10.763	10.260	10.457	10.307	41,656
2023-05-29	10.889	11.194	10.475	10.763	10.608	21,485
2023-05-26	10.925	10.925	10.242	10.889	10.732	30,849
2023-05-25	10.026	10.961	9.739	10.925	10.768	20,716
2023-05-24	10.080	10.080	9.703	10.026	9.882	18,877
2023-05-23	9.847	10.511	9.703	10.080	9.935	12,605
2023-05-22	9.883	10.547	9.541	9.847	9.705	19,631
2023-05-19	10.655	10.655	9.972	10.062	9.917	60,015
2023-05-17	10.314	10.745	10.152	10.655	10.502	5,677
2023-05-16	10.835	10.835	10.098	10.296	10.148	57,694
2023-05-15	10.853	11.176	10.260	10.835	10.679	21,062
2023-05-12	10.781	10.781	10.044	10.727	10.573	23,417
2023-05-11	10.601	10.781	9.954	10.781	10.626	36,601
2023-05-10	10.655	10.961	9.487	10.601	10.449	48,049
2023-05-09	10.565	10.943	9.883	10.655	10.502	201,591
2023-05-08	11.536	11.572	9.883	10.961	10.803	61,668
2023-05-05	11.679	11.679	10.691	11.536	11.370	10,518
2023-05-04	10.781	11.266	10.134	11.194	11.033	33,064
2023-05-03	10.781	11.212	10.781	10.781	10.626	452,980
2023-05-02	10.997	11.356	10.799	11.086	10.927	7,686
2023-04-28	11.158	11.518	10.889	11.374	11.210	9,490
2023-04-27	10.961	11.500	10.943	11.158	10.998	257,542
2023-04-26	11.536	11.787	11.015	11.140	10.980	6,202
2023-04-25	11.500	11.589	11.050	11.482	11.316	17,898
2023-04-24	11.500	11.805	11.230	11.500	11.334	9,982
2023-04-21	11.769	11.805	11.302	11.500	11.334	15,947
2023-04-20	11.949	12.218	11.410	11.859	11.688	99,407
2023-04-19	12.218	12.218	11.913	11.949	11.777	7,025
2023-04-18	12.506	12.650	12.218	12.218	12.043	37,188
2023-04-17	12.865	12.901	12.344	12.560	12.379	18,892
2023-04-14	12.596	12.865	12.200	12.865	12.680	74,249
2023-04-13	12.308	12.883	12.146	12.614	12.432	149,905
2023-04-12	12.129	12.488	11.733	12.308	12.131	25,107
2023-04-11	11.931	12.129	11.661	12.129	11.954	20,327
2023-04-06	11.284	12.111	11.284	11.859	11.688	6,891
2023-04-05	11.410	11.661	11.284	11.284	11.122	60,034
2023-04-04	11.428	12.111	11.428	11.446	11.281	14,224
2023-04-03	11.284	12.129	10.961	11.428	11.263	26,952
2023-03-31	11.670	11.679	11.275	11.536	11.370	10,253
2023-03-30	11.545	12.075	11.176	11.679	11.511	35,038
2023-03-29	11.230	11.679	10.772	11.545	11.378	38,598
2023-03-28	11.050	11.428	10.790	11.230	11.069	10,222
2023-03-27	11.050	11.572	10.619	11.050	10.892	20,307
2023-03-24	10.853	11.050	10.520	11.050	10.892	22,769
2023-03-23	11.006	11.050	10.224	10.853	10.697	39,719
2023-03-22	11.221	11.221	10.107	10.961	10.803	113,753
2023-03-21	11.131	11.589	10.610	11.122	10.962	16,736
2023-03-20	10.817	11.203	10.377	11.131	10.971	44,080

← NewerPage 15 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.