Logistea AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	11.320	11.580	10.700	10.817	10.661	17,276
2023-03-16	11.634	11.634	10.718	11.239	11.077	42,363
2023-03-15	12.012	12.030	11.320	11.679	11.511	12,777
2023-03-14	11.715	12.111	11.419	12.039	11.865	8,901
2023-03-13	11.050	12.102	10.682	11.724	11.556	995,420
2023-03-10	11.661	11.661	10.799	11.140	10.980	45,637
2023-03-09	12.039	12.075	11.203	11.634	11.467	9,869
2023-03-08	12.093	12.182	11.985	12.084	11.910	461,731
2023-03-07	12.146	12.146	11.787	12.093	11.919	9,885
2023-03-06	12.102	12.488	12.057	12.200	12.025	29,239
2023-03-03	12.290	12.344	12.003	12.102	11.927	31,477
2023-03-02	11.886	12.344	11.769	12.299	12.122	20,810
2023-03-01	12.290	12.290	11.688	11.886	11.715	28,833
2023-02-28	12.497	12.533	12.218	12.218	12.043	32,902
2023-02-27	12.488	12.488	12.218	12.326	12.149	14,382
2023-02-24	12.578	12.910	12.308	12.488	12.308	44,624
2023-02-23	12.614	12.614	12.218	12.578	12.397	32,709
2023-02-22	12.416	12.748	11.859	12.614	12.432	22,931
2023-02-21	12.146	12.578	11.572	11.994	11.821	112,445
2023-02-20	12.308	12.578	12.129	12.146	11.972	537,642
2023-02-17	12.443	12.991	12.254	12.308	12.131	34,259
2023-02-16	13.000	13.000	11.769	12.452	12.273	33,226
2023-02-15	12.164	13.009	12.129	12.668	12.485	20,771
2023-02-14	12.668	12.668	12.308	12.488	12.308	11,410
2023-02-13	13.189	13.737	12.614	12.668	12.485	29,298
2023-02-10	13.216	13.773	12.775	13.305	13.114	20,088
2023-02-09	13.467	13.809	12.937	13.216	13.025	21,087
2023-02-08	12.874	13.916	12.874	13.467	13.273	19,717
2023-02-07	12.695	13.009	12.596	12.856	12.671	18,590
2023-02-06	13.314	13.314	12.668	12.955	12.769	18,370
2023-02-03	13.961	14.015	13.216	13.314	13.123	117,692
2023-02-02	12.892	14.006	12.704	13.970	13.769	254,780
2023-02-01	13.162	13.377	12.766	12.892	12.707	26,984
2023-01-31	13.710	13.728	12.937	13.458	13.265	31,555
2023-01-30	13.602	13.782	13.431	13.728	13.530	15,067
2023-01-27	13.791	13.809	13.476	13.602	13.406	23,678
2023-01-26	13.611	13.907	13.225	13.809	13.610	30,627
2023-01-25	13.835	13.907	13.207	13.611	13.415	37,294
2023-01-24	13.764	13.835	13.476	13.835	13.636	61,974
2023-01-23	13.791	14.195	13.737	13.773	13.575	60,019
2023-01-20	12.389	14.195	12.389	13.737	13.539	71,289
2023-01-19	12.488	12.569	12.003	12.389	12.211	20,561
2023-01-18	12.039	12.578	11.958	12.578	12.397	130,093
2023-01-17	12.012	12.443	11.859	12.039	11.865	32,082
2023-01-16	12.039	12.380	11.500	12.012	11.839	68,572
2023-01-13	12.102	12.111	11.598	12.039	11.865	50,265
2023-01-12	11.940	12.308	11.554	12.111	11.936	87,568
2023-01-11	10.907	12.488	10.601	11.940	11.768	126,583
2023-01-10	11.050	11.050	10.709	10.943	10.785	10,481
2023-01-09	10.871	11.104	10.700	11.032	10.874	5,370
2023-01-05	10.907	11.149	10.619	10.871	10.714	14,980
2023-01-04	10.727	10.907	10.727	10.907	10.750	24,177
2023-01-03	10.727	10.961	10.520	10.727	10.573	18,837
2023-01-02	10.700	11.203	10.350	10.736	10.582	23,862
2022-12-30	10.341	11.221	10.341	10.691	10.537	156,837
2022-12-29	10.619	10.961	10.341	10.601	10.449	17,584
2022-12-28	11.185	11.185	10.475	10.601	10.449	14,485
2022-12-27	10.377	11.527	10.377	11.113	10.953	57,458
2022-12-23	10.619	10.781	10.152	10.377	10.227	18,422
2022-12-22	9.874	10.781	9.739	10.556	10.405	105,762

← NewerPage 16 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.