Logistea AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	14.060	14.160	13.960	14.000	13.892	525,673
2026-04-29	14.000	14.100	13.740	14.040	13.931	1,310,487
2026-04-28	14.140	14.340	13.880	14.000	13.892	795,811
2026-04-27	13.900	13.980	13.840	13.860	13.753	573,852
2026-04-24	14.120	14.140	13.880	13.900	13.792	367,353
2026-04-23	14.380	14.380	14.140	14.160	14.050	318,798
2026-04-22	14.240	14.480	14.200	14.300	14.189	767,178
2026-04-21	14.500	14.520	14.220	14.300	14.189	974,014
2026-04-20	14.620	14.760	14.380	14.380	14.269	733,820
2026-04-17	14.640	14.940	14.640	14.800	14.685	947,392
2026-04-16	14.500	14.740	14.300	14.600	14.487	1,651,261
2026-04-15	13.980	14.500	13.980	14.400	14.289	946,679
2026-04-14	13.920	14.100	13.900	13.980	13.872	585,537
2026-04-13	13.740	13.920	13.680	13.920	13.812	318,860
2026-04-10	13.600	13.920	13.580	13.800	13.693	412,351
2026-04-09	13.560	13.600	13.400	13.580	13.475	498,047
2026-04-08	13.460	13.780	13.340	13.560	13.455	651,659
2026-04-07	13.160	13.280	12.900	13.040	12.939	741,334
2026-04-02	12.960	13.300	12.960	13.120	13.018	262,125
2026-04-01	13.500	13.500	13.080	13.240	13.137	724,598
2026-03-31	12.760	13.240	12.760	13.060	12.959	2,699,366
2026-03-30	12.540	12.820	12.500	12.800	12.701	640,056
2026-03-27	12.740	12.740	12.440	12.580	12.483	1,469,980
2026-03-26	13.220	13.220	12.660	12.660	12.562	525,340
2026-03-25	13.020	13.180	12.920	12.980	12.880	1,090,664
2026-03-24	12.820	13.000	12.800	12.880	12.780	597,633
2026-03-23	12.760	13.060	12.380	12.780	12.681	922,323
2026-03-20	13.240	13.440	13.000	13.020	12.919	1,223,101
2026-03-19	13.500	13.500	13.180	13.240	13.137	1,856,604
2026-03-18	13.720	13.720	13.400	13.540	13.435	2,356,197
2026-03-17	13.400	13.640	13.340	13.480	13.376	427,959
2026-03-16	13.400	13.560	13.320	13.380	13.276	392,725
2026-03-13	13.440	13.520	13.280	13.360	13.257	557,840
2026-03-12	13.420	13.460	13.220	13.380	13.276	819,026
2026-03-11	13.620	13.700	13.400	13.400	13.296	1,216,182
2026-03-10	13.600	13.800	13.500	13.660	13.554	1,726,966
2026-03-09	13.580	13.620	13.340	13.400	13.296	1,049,417
2026-03-06	13.920	14.000	13.760	13.860	13.753	2,605,311
2026-03-05	14.260	14.260	13.800	13.840	13.733	617,415
2026-03-04	13.940	14.280	13.840	14.220	14.110	517,518
2026-03-03	14.020	14.160	13.880	13.940	13.832	413,423
2026-03-02	14.360	14.540	14.000	14.300	14.189	949,036
2026-02-27	14.500	14.740	14.420	14.680	14.566	1,005,271
2026-02-26	14.380	14.560	14.320	14.520	14.408	873,879
2026-02-25	14.300	14.340	14.140	14.220	14.110	169,371
2026-02-24	14.060	14.440	14.060	14.300	14.189	536,769
2026-02-23	14.460	14.520	14.040	14.100	13.991	960,669
2026-02-20	14.220	14.640	14.220	14.480	14.368	1,774,311
2026-02-19	14.280	14.440	14.100	14.400	14.289	460,826
2026-02-18	14.400	14.460	14.040	14.140	14.031	401,345
2026-02-17	14.080	14.400	14.000	14.400	14.289	792,956
2026-02-16	14.000	14.460	13.940	14.020	13.911	1,072,700
2026-02-13	14.260	14.460	13.800	13.900	13.792	2,373,591
2026-02-12	14.100	14.360	14.020	14.300	14.189	756,557
2026-02-11	14.720	14.720	14.000	14.220	14.110	727,984
2026-02-10	14.280	14.640	14.280	14.640	14.527	232,592
2026-02-09	14.580	14.620	14.260	14.300	14.189	505,428
2026-02-06	14.280	14.520	14.180	14.520	14.408	1,123,349
2026-02-05	14.260	14.320	14.080	14.320	14.209	709,540
2026-02-04	14.420	14.420	14.040	14.260	14.150	636,941

← NewerPage 3 of 21 · 1,234 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.