Logistea AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 28.144 | 28.362 | 26.920 | 27.619 | 27.222 | 1,416,112 |
| 2022-01-11 | 27.619 | 29.499 | 26.964 | 27.619 | 27.222 | 448,261 |
| 2022-01-10 | 28.362 | 30.373 | 26.308 | 27.488 | 27.093 | 1,451,834 |
| 2022-01-07 | 28.406 | 28.668 | 27.008 | 27.270 | 26.878 | 784,711 |
| 2022-01-05 | 29.673 | 29.717 | 27.969 | 28.668 | 28.256 | 400,011 |
| 2022-01-04 | 30.984 | 31.465 | 29.149 | 29.673 | 29.247 | 1,242,620 |
| 2022-01-03 | 29.062 | 33.781 | 29.062 | 30.635 | 30.194 | 2,179,269 |
| 2021-12-30 | 28.791 | 29.070 | 27.025 | 29.070 | 28.652 | 570,182 |
| 2021-12-29 | 28.598 | 29.070 | 26.763 | 27.252 | 26.860 | 443,834 |
| 2021-12-28 | 31.063 | 32.794 | 27.917 | 28.493 | 28.084 | 874,436 |
| 2021-12-27 | 28.056 | 32.217 | 27.532 | 30.958 | 30.513 | 1,221,895 |
| 2021-12-23 | 27.899 | 27.899 | 26.815 | 27.619 | 27.222 | 372,105 |
| 2021-12-22 | 28.161 | 29.105 | 25.871 | 25.871 | 25.499 | 512,559 |
| 2021-12-21 | 24.648 | 28.808 | 23.686 | 24.823 | 24.466 | 702,563 |
| 2021-12-20 | 19.648 | 24.648 | 18.722 | 24.648 | 24.293 | 384,833 |
| 2021-12-17 | 20.295 | 20.295 | 19.141 | 19.841 | 19.555 | 133,282 |
| 2021-12-16 | 19.893 | 20.365 | 18.722 | 20.103 | 19.814 | 188,361 |
| 2021-12-15 | 20.540 | 20.540 | 19.124 | 19.910 | 19.624 | 203,717 |
| 2021-12-14 | 20.138 | 20.540 | 19.491 | 20.540 | 20.244 | 212,981 |
| 2021-12-13 | 21.659 | 21.659 | 20.103 | 20.540 | 20.244 | 395,555 |
| 2021-12-10 | 22.865 | 22.865 | 20.575 | 22.288 | 21.967 | 221,986 |
| 2021-12-09 | 24.246 | 24.246 | 22.131 | 22.882 | 22.553 | 967,316 |
| 2021-12-08 | 24.735 | 26.011 | 23.651 | 23.686 | 23.346 | 285,469 |
| 2021-12-07 | 25.469 | 26.291 | 24.455 | 24.508 | 24.155 | 165,677 |
| 2021-12-06 | 25.347 | 27.008 | 25.347 | 25.469 | 25.103 | 115,453 |
| 2021-12-03 | 26.046 | 27.008 | 25.347 | 25.347 | 24.982 | 62,512 |
| 2021-12-02 | 25.976 | 27.008 | 24.840 | 25.697 | 25.327 | 122,137 |
| 2021-12-01 | 24.560 | 26.990 | 24.490 | 26.221 | 25.844 | 218,063 |
| 2021-11-30 | 25.766 | 26.256 | 24.560 | 24.560 | 24.207 | 206,671 |
| 2021-11-29 | 27.182 | 27.497 | 23.983 | 25.784 | 25.413 | 332,709 |
| 2021-11-26 | 29.280 | 29.280 | 26.973 | 27.812 | 27.412 | 153,038 |
| 2021-11-25 | 29.804 | 31.116 | 28.843 | 29.280 | 28.859 | 217,951 |
| 2021-11-24 | 28.406 | 30.547 | 28.061 | 29.717 | 29.290 | 267,400 |
| 2021-11-23 | 33.209 | 33.209 | 26.492 | 27.973 | 27.571 | 979,862 |
| 2021-11-22 | 3.496 | 3.496 | 2.797 | 3.078 | 30.341 | 865,173 |
← NewerPage 21 of 21 · 1,235 trading days
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.