Logistea AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	11.679	11.688	11.410	11.679	11.511	68,103
2022-09-27	12.129	12.398	11.859	11.904	11.733	113,515
2022-09-26	12.200	12.200	11.886	11.958	11.786	11,650
2022-09-23	12.245	12.578	11.733	12.200	12.025	96,832
2022-09-22	11.679	12.578	11.230	12.317	12.140	192,930
2022-09-21	12.129	12.129	11.949	12.093	11.919	61,433
2022-09-20	12.578	12.659	12.021	12.129	11.954	48,877
2022-09-19	12.892	12.892	12.443	12.704	12.521	17,863
2022-09-16	12.748	12.892	12.138	12.892	12.707	32,227
2022-09-15	12.910	13.027	12.138	12.614	12.432	27,044
2022-09-14	12.775	13.117	12.766	12.910	12.724	14,571
2022-09-13	13.045	13.162	12.668	13.027	12.840	14,819
2022-09-12	12.982	13.162	12.775	13.162	12.972	22,458
2022-09-09	12.937	12.982	12.614	12.982	12.795	11,888
2022-09-08	12.919	12.982	12.578	12.937	12.751	19,572
2022-09-07	12.919	12.928	12.497	12.847	12.662	11,588
2022-09-06	12.901	12.937	12.308	12.775	12.592	33,626
2022-09-05	12.757	13.063	12.138	12.901	12.716	69,697
2022-09-02	12.928	12.928	12.021	12.757	12.574	73,903
2022-09-01	13.117	13.270	12.632	12.928	12.742	16,258
2022-08-31	12.757	13.296	12.757	13.296	13.105	68,949
2022-08-30	12.757	13.422	12.641	12.757	12.574	59,651
2022-08-29	13.162	13.162	12.227	12.757	12.574	499,559
2022-08-26	13.305	13.521	12.928	13.305	13.114	17,454
2022-08-25	12.407	13.566	12.308	13.305	13.114	66,886
2022-08-24	12.641	13.368	12.263	12.407	12.229	98,291
2022-08-23	12.757	13.476	12.569	12.578	12.397	56,017
2022-08-22	12.892	13.278	12.695	12.757	12.574	10,972
2022-08-19	13.207	13.503	12.991	13.287	13.096	16,262
2022-08-18	13.243	13.629	12.910	13.494	13.300	24,486
2022-08-17	13.647	13.647	13.153	13.395	13.203	14,021
2022-08-16	13.835	14.096	13.287	13.602	13.406	24,540
2022-08-15	14.195	14.195	13.853	13.853	13.654	15,715
2022-08-12	13.746	14.240	13.099	14.042	13.840	125,545
2022-08-11	13.557	13.746	13.314	13.746	13.548	26,262
2022-08-10	13.072	13.602	12.668	13.557	13.362	65,224
2022-08-09	12.838	13.009	12.587	12.982	12.795	30,355
2022-08-08	12.829	13.054	12.596	12.838	12.654	55,594
2022-08-05	13.234	13.234	12.829	12.829	12.645	44,409
2022-08-04	13.117	13.431	12.937	13.234	13.043	57,831
2022-08-03	13.296	13.539	12.856	13.117	12.928	53,064
2022-08-02	13.889	13.889	13.135	13.296	13.105	3,257,352
2022-08-01	13.925	14.141	13.566	13.889	13.690	37,225
2022-07-29	13.027	13.925	13.027	13.907	13.707	40,508
2022-07-28	13.153	13.746	12.874	13.027	12.840	30,638
2022-07-27	13.467	13.467	13.027	13.153	12.964	33,946
2022-07-26	13.934	14.060	13.386	13.467	13.273	21,807
2022-07-25	14.545	14.545	13.925	14.132	13.929	18,578
2022-07-22	14.330	14.608	13.970	14.545	14.336	46,981
2022-07-21	14.375	14.375	14.006	14.339	14.132	24,380
2022-07-20	14.375	14.375	14.258	14.375	14.168	49,844
2022-07-19	14.393	14.527	14.186	14.375	14.168	14,650
2022-07-18	13.305	14.887	13.144	14.393	14.186	95,452
2022-07-15	13.117	13.827	12.353	13.305	13.114	170,684
2022-07-14	14.015	14.015	12.802	13.108	12.919	67,627
2022-07-13	13.773	13.773	12.632	13.539	13.344	52,031
2022-07-12	13.916	13.916	13.117	13.458	13.265	60,295
2022-07-11	14.285	14.375	13.458	13.638	13.442	66,582
2022-07-08	13.880	14.419	13.719	14.285	14.079	24,426
2022-07-07	14.500	14.500	13.494	13.880	13.681	12,985

← NewerPage 18 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.