Logistea AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	14.480	14.520	14.300	14.380	14.269	808,996
2026-02-02	14.380	14.480	14.160	14.380	14.269	276,922
2026-01-30	14.660	14.700	14.320	14.400	14.289	719,356
2026-01-29	14.680	14.680	14.400	14.640	14.527	908,997
2026-01-28	14.300	14.660	14.120	14.660	14.546	563,192
2026-01-27	14.380	14.380	14.100	14.240	14.130	1,202,345
2026-01-26	14.420	14.440	14.220	14.320	14.209	408,707
2026-01-23	14.300	14.400	14.160	14.400	14.289	289,723
2026-01-22	14.100	14.700	14.100	14.300	14.189	442,856
2026-01-21	14.100	14.100	13.920	14.000	13.892	384,816
2026-01-20	14.260	14.300	13.980	14.120	14.011	345,120
2026-01-19	14.460	14.460	14.200	14.320	14.209	349,490
2026-01-16	14.640	14.640	14.320	14.520	14.408	565,960
2026-01-15	14.300	14.540	14.200	14.520	14.408	576,409
2026-01-14	14.460	14.540	14.120	14.320	14.209	506,548
2026-01-13	14.580	14.740	14.280	14.560	14.447	503,769
2026-01-12	14.600	14.620	14.400	14.600	14.487	731,153
2026-01-09	14.420	14.680	14.300	14.680	14.566	487,626
2026-01-08	14.300	14.540	14.220	14.400	14.289	560,441
2026-01-07	14.080	14.520	14.080	14.520	14.408	723,774
2026-01-05	14.000	14.080	13.780	14.080	13.971	422,847
2026-01-02	14.420	14.480	13.940	14.000	13.892	602,829
2025-12-30	14.260	14.380	14.080	14.340	14.229	641,987
2025-12-29	14.120	14.360	13.980	14.300	14.189	780,286
2025-12-23	14.060	14.200	13.960	14.160	14.050	567,981
2025-12-22	14.100	14.100	13.860	13.960	13.852	557,879
2025-12-19	14.180	14.280	14.000	14.080	13.971	1,512,131
2025-12-18	14.260	14.320	14.100	14.140	14.031	1,016,775
2025-12-17	14.160	14.280	14.000	14.280	14.169	857,224
2025-12-16	14.220	14.460	14.120	14.200	14.090	661,972
2025-12-15	14.500	14.600	14.240	14.260	14.150	476,616
2025-12-12	14.500	14.660	14.460	14.460	14.348	474,838
2025-12-11	14.700	14.720	14.500	14.600	14.487	311,187
2025-12-10	14.400	14.700	14.380	14.700	14.586	795,377
2025-12-09	14.600	14.640	14.400	14.420	14.308	1,049,031
2025-12-08	14.940	14.980	14.540	14.580	14.467	999,678
2025-12-05	14.800	15.120	14.720	14.980	14.864	1,198,143
2025-12-04	14.580	14.920	14.540	14.820	14.705	752,181
2025-12-03	14.700	14.820	14.460	14.520	14.408	528,488
2025-12-02	14.900	14.920	14.640	14.680	14.566	894,873
2025-12-01	15.280	15.340	14.720	14.940	14.824	701,668
2025-11-28	15.240	15.360	15.180	15.360	15.241	3,586,041
2025-11-27	15.200	15.400	15.180	15.280	15.162	519,597
2025-11-26	15.220	15.280	14.960	15.200	15.082	581,967
2025-11-25	15.460	15.600	15.140	15.240	15.122	4,082,228
2025-11-24	15.040	15.300	15.040	15.300	15.182	1,852,030
2025-11-21	14.940	15.060	14.800	15.020	14.904	244,451
2025-11-20	15.240	15.240	14.940	14.960	14.844	252,552
2025-11-19	15.020	15.140	14.920	15.040	14.924	597,915
2025-11-18	15.120	15.220	15.020	15.100	14.983	414,937
2025-11-17	15.140	15.360	15.120	15.200	15.082	323,270
2025-11-14	15.220	15.300	15.000	15.120	15.003	618,317
2025-11-13	15.060	15.380	15.020	15.240	15.122	3,037,082
2025-11-12	15.180	15.260	14.960	15.080	14.963	548,051
2025-11-11	15.300	15.340	15.080	15.180	15.013	659,795
2025-11-10	15.800	15.920	15.180	15.220	15.053	443,728
2025-11-07	15.340	16.060	15.340	15.640	15.468	730,020
2025-11-06	15.680	15.680	15.240	15.400	15.231	234,379
2025-11-05	15.540	15.620	15.260	15.260	15.092	227,639
2025-11-04	15.300	15.620	15.140	15.560	15.389	1,369,358

← NewerPage 4 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.