Logistea AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	18.579	19.082	16.782	17.420	17.170	185,245
2022-04-05	17.564	19.388	17.070	18.579	18.312	412,585
2022-04-04	17.097	17.968	16.737	17.564	17.311	177,548
2022-04-01	16.890	17.474	16.710	17.330	17.081	125,455
2022-03-31	17.142	17.142	16.549	16.890	16.647	87,048
2022-03-30	17.968	17.968	16.836	17.142	16.895	134,332
2022-03-29	17.771	18.417	17.519	18.013	17.754	107,816
2022-03-28	18.283	18.283	17.591	17.860	17.603	45,594
2022-03-25	18.867	18.867	17.537	18.328	18.064	94,830
2022-03-24	19.271	19.720	18.283	18.687	18.418	66,689
2022-03-23	19.316	19.884	18.442	18.792	18.521	216,197
2022-03-22	19.884	19.884	19.010	19.316	19.038	58,884
2022-03-21	20.278	21.108	19.229	19.884	19.598	63,898
2022-03-18	18.355	20.496	18.005	20.278	19.986	153,826
2022-03-17	19.622	20.103	19.229	19.229	18.952	81,211
2022-03-16	19.229	19.753	18.879	19.578	19.297	92,712
2022-03-15	19.622	19.622	18.398	18.748	18.478	35,880
2022-03-14	19.010	20.059	19.010	19.622	19.340	96,937
2022-03-11	18.442	19.622	18.355	19.010	18.737	115,038
2022-03-10	18.529	18.573	17.253	18.442	18.177	160,616
2022-03-09	17.918	18.617	16.694	18.224	17.961	138,704
2022-03-08	17.218	18.092	16.537	17.874	17.617	43,721
2022-03-07	17.428	18.136	15.715	17.236	16.988	264,482
2022-03-04	18.573	18.573	17.236	17.568	17.315	152,761
2022-03-03	19.054	19.054	17.481	18.704	18.435	210,798
2022-03-02	20.103	20.540	18.792	19.054	18.780	179,903
2022-03-01	20.977	21.370	19.797	20.103	19.814	238,803
2022-02-28	18.311	20.977	18.180	20.977	20.675	147,383
2022-02-25	17.699	21.851	17.699	19.054	18.780	263,914
2022-02-24	17.044	17.961	15.645	17.568	17.315	627,274
2022-02-23	19.928	20.583	18.442	18.879	18.608	130,192
2022-02-22	19.054	20.977	18.092	19.841	19.555	246,223
2022-02-21	20.715	20.802	18.835	19.666	19.383	397,807
2022-02-18	22.725	22.856	20.321	20.802	20.503	359,067
2022-02-17	23.599	24.211	22.375	22.900	22.570	112,784
2022-02-16	22.812	23.599	22.419	23.599	23.259	146,594
2022-02-15	22.463	22.637	21.676	22.594	22.269	295,394
2022-02-14	24.036	24.036	20.321	21.676	21.364	1,108,137
2022-02-11	24.910	24.910	24.036	24.473	24.121	30,289
2022-02-10	25.172	25.478	24.036	24.954	24.595	120,184
2022-02-09	23.948	26.265	23.774	25.478	25.112	297,022
2022-02-08	24.910	25.085	23.686	23.948	23.604	154,951
2022-02-07	26.308	26.527	24.473	25.260	24.896	352,321
2022-02-04	27.270	27.270	25.959	26.614	26.231	133,631
2022-02-03	26.876	27.488	26.221	27.445	27.050	204,071
2022-02-02	27.445	27.751	26.702	26.920	26.533	177,200
2022-02-01	26.833	27.751	26.833	27.445	27.050	410,479
2022-01-31	26.134	27.357	25.434	26.833	26.447	317,792
2022-01-28	24.954	26.134	23.730	26.134	25.758	211,738
2022-01-27	24.254	25.128	23.380	24.910	24.552	331,257
2022-01-26	23.948	24.735	23.774	24.560	24.207	403,681
2022-01-25	24.123	25.784	23.511	23.948	23.604	342,812
2022-01-24	26.308	27.051	23.293	24.036	23.690	612,290
2022-01-21	25.871	26.702	24.691	26.308	25.930	164,006
2022-01-20	25.697	26.134	25.041	25.959	25.585	133,131
2022-01-19	24.997	26.090	23.468	25.478	25.112	301,721
2022-01-18	26.789	26.789	24.298	25.216	24.853	629,096
2022-01-17	27.838	27.838	25.565	26.833	26.447	558,568
2022-01-14	28.581	28.799	27.182	27.838	27.438	209,403
2022-01-13	27.619	29.586	26.745	28.887	28.471	283,118

← NewerPage 20 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.