Logistea AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	13.060	13.260	13.060	13.200	13.146	290,341
2026-07-24	12.900	13.080	12.880	13.060	13.006	418,139
2026-07-23	13.020	13.140	12.880	12.880	12.827	357,776
2026-07-22	12.940	13.160	12.900	13.020	12.967	245,878
2026-07-21	13.080	13.100	12.940	12.980	12.927	394,226
2026-07-20	13.180	13.300	13.020	13.080	13.026	368,571
2026-07-17	13.240	13.240	13.100	13.160	13.106	308,205
2026-07-16	13.260	13.280	13.120	13.240	13.186	450,146
2026-07-15	13.360	13.360	13.120	13.300	13.245	290,145
2026-07-14	13.140	13.400	13.080	13.320	13.265	412,623
2026-07-13	13.440	13.440	13.120	13.160	13.106	532,463
2026-07-10	13.580	13.600	13.300	13.460	13.405	630,929
2026-07-09	13.960	13.980	13.140	13.300	13.245	1,254,713
2026-07-08	14.220	14.500	13.620	13.700	13.644	796,063
2026-07-07	14.380	14.600	14.340	14.440	14.381	471,356
2026-07-06	14.180	14.420	14.100	14.380	14.321	351,688
2026-07-03	13.800	14.220	13.740	14.140	14.082	608,382
2026-07-02	13.360	13.820	13.320	13.800	13.743	2,115,046
2026-07-01	13.580	13.580	13.120	13.440	13.385	623,803
2026-06-30	13.320	13.480	13.220	13.320	13.265	830,022
2026-06-29	13.260	13.380	13.160	13.160	13.106	340,646
2026-06-26	13.260	13.340	13.200	13.280	13.225	1,438,172
2026-06-25	13.340	13.500	13.200	13.280	13.225	2,188,799
2026-06-24	13.220	13.400	12.980	13.280	13.225	356,365
2026-06-23	13.160	13.300	13.060	13.120	13.066	574,758
2026-06-22	13.140	13.260	13.080	13.200	13.146	318,265
2026-06-18	13.320	13.320	13.140	13.180	13.126	630,689
2026-06-17	13.260	13.460	13.160	13.380	13.325	590,190
2026-06-16	13.780	13.780	13.240	13.240	13.186	544,717
2026-06-15	13.880	14.100	13.780	13.780	13.723	712,462
2026-06-12	13.920	14.000	13.720	13.840	13.783	251,863
2026-06-11	13.900	13.900	13.600	13.660	13.604	225,814
2026-06-10	13.560	14.020	13.560	13.940	13.883	1,082,153
2026-06-09	13.640	13.700	13.480	13.520	13.464	576,608
2026-06-08	13.420	13.680	13.240	13.600	13.544	1,097,339
2026-06-05	13.960	14.320	13.420	13.520	13.464	51,193,719
2026-06-04	14.060	14.140	13.840	13.940	13.883	355,664
2026-06-03	14.220	14.340	14.060	14.060	14.002	493,408
2026-06-02	14.380	14.640	14.320	14.360	14.301	298,130
2026-06-01	14.700	14.700	14.280	14.360	14.301	461,469
2026-05-29	14.540	14.800	14.440	14.740	14.679	1,769,179
2026-05-28	14.640	14.680	14.400	14.520	14.460	993,343
2026-05-27	14.700	15.000	14.560	14.600	14.540	1,075,949
2026-05-26	14.720	14.860	14.660	14.660	14.600	842,542
2026-05-25	14.420	14.760	14.420	14.720	14.660	902,642
2026-05-22	14.300	14.400	14.180	14.360	14.301	436,288
2026-05-21	14.220	14.400	14.100	14.220	14.162	632,645
2026-05-20	14.020	14.280	13.880	14.220	14.162	337,755
2026-05-19	13.740	14.200	13.740	14.080	14.022	476,876
2026-05-18	13.580	13.900	13.460	13.740	13.684	307,962
2026-05-15	13.920	13.920	13.560	13.620	13.564	584,448
2026-05-13	14.020	14.020	13.720	13.820	13.763	245,110
2026-05-12	13.760	13.960	13.720	13.740	13.684	394,435
2026-05-11	13.640	13.960	13.520	13.920	13.863	506,161
2026-05-08	13.900	13.900	13.700	13.700	13.594	303,871
2026-05-07	13.900	14.000	13.780	13.900	13.792	427,000
2026-05-06	13.660	14.140	13.620	13.880	13.773	606,239
2026-05-05	13.720	13.780	13.520	13.580	13.475	479,046
2026-05-04	14.080	14.120	13.500	13.680	13.574	782,123
2026-04-30	14.060	14.160	13.960	14.000	13.892	525,673

← NewerPage 2 of 3 · 128 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.