Logistea AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	9.523	9.784	9.451	9.739	9.599	7,172
2022-12-20	9.847	9.847	9.523	9.694	9.554	53,335
2022-12-19	9.909	9.909	9.397	9.883	9.740	61,111
2022-12-16	9.173	9.703	9.173	9.703	9.563	30,076
2022-12-15	9.406	9.523	9.119	9.505	9.368	53,496
2022-12-14	9.433	9.460	9.110	9.433	9.298	35,113
2022-12-13	9.568	9.658	9.047	9.433	9.298	76,705
2022-12-12	9.245	9.523	8.984	9.523	9.386	132,486
2022-12-09	8.589	9.433	8.315	9.245	9.112	98,330
2022-12-08	8.890	9.002	8.490	8.760	8.634	178,511
2022-12-07	9.469	9.469	8.804	8.890	8.762	258,344
2022-12-06	9.874	9.883	9.334	9.478	9.342	49,883
2022-12-05	9.433	9.883	9.433	9.730	9.590	12,049
2022-12-02	9.577	9.793	9.577	9.793	9.652	13,034
2022-12-01	9.317	9.847	9.317	9.577	9.439	18,844
2022-11-30	9.703	9.703	8.993	9.317	9.183	343,973
2022-11-29	9.640	9.640	9.433	9.460	9.324	17,246
2022-11-28	9.290	9.694	9.290	9.640	9.501	50,004
2022-11-25	9.272	9.325	8.984	9.290	9.156	56,581
2022-11-24	9.568	10.242	8.984	9.325	9.191	349,498
2022-11-23	9.388	9.883	9.155	9.568	9.430	184,384
2022-11-22	9.667	9.954	8.984	9.433	9.298	17,212
2022-11-21	9.568	9.990	9.343	9.685	9.546	19,895
2022-11-18	9.918	9.918	9.523	9.793	9.652	8,983
2022-11-17	9.927	10.287	9.496	9.793	9.652	40,595
2022-11-16	10.125	10.422	9.433	9.891	9.749	77,745
2022-11-15	10.422	10.637	9.963	10.125	9.979	8,772
2022-11-14	11.104	11.104	10.152	10.278	10.130	33,660
2022-11-11	11.113	11.563	10.556	10.781	10.626	127,750
2022-11-10	11.006	11.230	10.332	11.104	10.945	63,140
2022-11-09	10.862	10.997	10.422	10.817	10.661	42,789
2022-11-08	10.790	11.023	10.386	10.799	10.644	32,703
2022-11-07	11.050	11.059	10.601	10.790	10.635	48,552
2022-11-04	10.727	11.113	10.709	11.059	10.900	17,400
2022-11-03	11.230	11.230	10.341	10.727	10.573	61,703
2022-11-02	11.230	11.230	10.700	11.095	10.936	17,592
2022-11-01	10.727	11.230	10.691	11.158	10.998	53,845
2022-10-31	9.874	11.167	9.721	10.727	10.573	82,453
2022-10-28	9.308	9.883	9.308	9.874	9.732	12,161
2022-10-27	9.748	9.748	9.317	9.667	9.528	63,702
2022-10-26	9.254	10.781	8.984	9.748	9.608	175,567
2022-10-25	8.351	9.317	8.176	9.191	9.059	57,652
2022-10-24	8.378	8.935	8.176	8.351	8.231	31,958
2022-10-21	8.899	8.899	8.086	8.364	8.244	32,211
2022-10-20	9.146	9.146	8.176	8.899	8.771	23,218
2022-10-19	9.766	9.766	8.980	9.164	9.032	38,692
2022-10-18	9.891	10.655	8.993	9.766	9.625	19,081
2022-10-17	9.541	10.323	9.514	9.865	9.723	28,090
2022-10-14	8.710	9.478	8.710	9.478	9.342	102,045
2022-10-13	8.539	8.715	8.068	8.710	8.585	94,432
2022-10-12	8.773	8.804	8.445	8.539	8.417	25,531
2022-10-11	8.539	8.818	8.131	8.773	8.647	52,499
2022-10-10	9.146	9.146	8.593	8.822	8.695	18,663
2022-10-07	9.173	9.272	8.715	9.155	9.023	44,467
2022-10-06	8.917	9.379	8.917	9.173	9.041	48,220
2022-10-05	9.029	9.254	8.894	8.912	8.784	57,983
2022-10-04	9.793	9.793	8.625	9.029	8.899	233,907
2022-10-03	10.044	10.062	8.894	9.433	9.298	87,788
2022-09-30	10.817	10.817	9.891	10.152	10.006	110,000
2022-09-29	11.320	11.320	10.556	10.817	10.661	74,144

← NewerPage 17 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.