Logistea AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	13.746	14.060	13.332	14.042	13.840	61,337
2022-07-05	13.225	13.746	12.802	13.746	13.548	106,342
2022-07-04	13.198	13.216	12.605	12.973	12.786	28,252
2022-07-01	12.793	13.225	12.308	13.198	13.008	43,312
2022-06-30	12.712	13.108	12.308	12.793	12.609	65,659
2022-06-29	13.674	13.674	12.614	12.712	12.530	28,055
2022-06-28	13.791	13.916	13.359	13.719	13.521	39,979
2022-06-27	13.252	14.087	12.892	13.791	13.592	119,296
2022-06-23	13.252	13.395	12.578	13.252	13.061	97,746
2022-06-22	13.575	13.853	12.488	13.252	13.061	290,696
2022-06-21	15.129	15.129	14.312	14.446	14.239	131,401
2022-06-20	15.012	15.632	14.824	15.129	14.912	20,780
2022-06-17	14.312	15.012	14.204	15.012	14.797	128,308
2022-06-16	15.471	15.471	14.204	14.545	14.336	60,290
2022-06-15	14.375	16.171	14.123	14.941	14.726	209,356
2022-06-14	14.923	15.003	14.258	14.375	14.168	203,260
2022-06-13	16.064	16.064	14.824	15.183	14.965	134,991
2022-06-10	16.621	16.621	15.893	16.064	15.832	107,713
2022-06-09	17.348	17.393	16.621	16.935	16.691	62,311
2022-06-08	17.124	17.474	17.124	17.178	16.930	23,610
2022-06-07	18.399	18.399	17.115	17.124	16.877	70,214
2022-06-03	18.507	18.777	17.815	18.148	17.887	37,274
2022-06-02	18.345	18.651	17.744	18.597	18.330	50,108
2022-06-01	18.130	18.777	17.950	18.328	18.064	88,130
2022-05-31	17.797	17.986	17.124	17.806	17.550	147,602
2022-05-30	16.423	18.130	16.351	17.797	17.541	212,733
2022-05-27	15.704	16.171	15.462	15.794	15.567	56,472
2022-05-25	15.992	16.558	15.408	15.713	15.487	11,517
2022-05-24	16.486	16.683	15.524	15.992	15.762	40,972
2022-05-23	17.025	17.025	15.956	16.737	16.497	69,119
2022-05-20	16.333	16.971	15.920	16.719	16.479	68,998
2022-05-19	16.117	16.405	15.291	16.333	16.098	116,735
2022-05-18	16.288	16.648	15.471	16.117	15.886	79,380
2022-05-17	16.135	17.052	15.992	16.288	16.054	223,435
2022-05-16	15.093	16.144	15.093	15.623	15.399	116,202
2022-05-13	15.093	15.363	14.599	15.093	14.876	494,160
2022-05-12	15.453	15.956	14.186	15.542	15.319	384,776
2022-05-11	16.064	16.171	14.644	15.453	15.230	91,035
2022-05-10	14.994	16.064	13.835	16.064	15.832	197,062
2022-05-09	15.902	15.902	14.473	14.994	14.779	320,738
2022-05-06	15.731	16.162	14.662	15.992	15.762	175,504
2022-05-05	14.375	16.342	14.303	15.722	15.496	286,361
2022-05-04	14.824	15.453	13.683	13.925	13.725	236,716
2022-05-03	13.827	15.542	13.827	15.264	15.044	70,191
2022-05-02	14.635	14.671	13.575	13.827	13.628	132,603
2022-04-29	14.815	15.120	14.015	14.644	14.433	89,710
2022-04-28	15.246	15.246	14.536	14.815	14.602	108,587
2022-04-27	15.399	15.399	13.925	15.246	15.027	80,914
2022-04-26	15.848	15.848	14.384	15.399	15.177	98,918
2022-04-25	16.171	16.189	15.327	15.848	15.620	75,760
2022-04-22	16.845	16.845	15.902	16.342	16.107	68,939
2022-04-21	16.342	17.070	16.082	16.845	16.603	99,492
2022-04-20	16.710	16.710	16.126	16.306	16.072	36,839
2022-04-19	17.860	17.860	16.037	16.710	16.470	94,110
2022-04-14	17.303	17.303	16.198	16.971	16.727	55,984
2022-04-13	16.854	17.294	16.486	17.294	17.046	91,507
2022-04-12	16.270	17.124	15.992	16.854	16.612	100,959
2022-04-11	16.441	16.692	16.090	16.198	15.965	111,909
2022-04-08	16.809	16.935	16.270	16.441	16.204	98,756
2022-04-07	17.070	17.070	16.531	16.800	16.559	206,496

← NewerPage 19 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.