Logistea AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	15.280	15.520	15.260	15.360	15.191	438,147
2025-10-31	15.540	15.540	15.280	15.280	15.112	261,786
2025-10-30	15.760	15.780	15.460	15.520	15.349	392,845
2025-10-29	16.080	16.080	15.760	15.780	15.606	369,334
2025-10-28	16.180	16.280	15.880	15.920	15.745	324,304
2025-10-27	16.240	16.280	15.940	16.240	16.061	1,572,634
2025-10-24	15.780	16.300	15.640	16.200	16.022	1,511,629
2025-10-23	15.620	15.900	15.300	15.760	15.587	1,879,573
2025-10-22	16.280	16.300	15.460	15.700	15.527	3,149,449
2025-10-21	15.420	16.080	15.420	15.860	15.685	1,780,202
2025-10-20	15.300	15.500	15.160	15.440	15.270	426,188
2025-10-17	15.400	15.520	15.040	15.220	15.053	518,196
2025-10-16	15.500	15.580	15.400	15.560	15.389	814,802
2025-10-15	15.420	15.580	15.320	15.540	15.369	1,518,529
2025-10-14	15.320	15.600	15.240	15.400	15.231	2,736,731
2025-10-13	14.820	15.420	14.600	15.400	15.231	1,034,275
2025-10-10	14.660	15.080	14.660	14.840	14.677	1,319,476
2025-10-09	14.700	14.840	14.520	14.660	14.499	564,997
2025-10-08	14.900	15.020	14.700	14.700	14.538	631,965
2025-10-07	14.980	15.060	14.840	14.960	14.795	429,433
2025-10-06	14.900	15.060	14.760	15.040	14.875	462,685
2025-10-03	14.960	15.140	14.760	14.860	14.696	556,626
2025-10-02	15.240	15.280	14.820	14.860	14.696	864,861
2025-10-01	15.240	15.280	15.000	15.180	15.013	607,587
2025-09-30	15.060	15.400	15.040	15.360	15.191	1,580,132
2025-09-29	14.880	15.080	14.860	15.040	14.875	678,792
2025-09-26	14.720	14.980	14.640	14.840	14.677	501,782
2025-09-25	15.220	15.220	14.600	14.600	14.439	608,176
2025-09-24	14.920	15.360	14.860	15.220	15.053	1,041,842
2025-09-23	14.840	15.120	14.780	14.900	14.736	737,979
2025-09-22	15.140	15.220	14.760	14.800	14.637	790,860
2025-09-19	15.280	15.400	15.080	15.160	14.993	2,657,470
2025-09-18	15.180	15.360	14.980	15.260	15.092	1,229,079
2025-09-17	14.960	15.160	14.800	15.160	14.993	2,075,378
2025-09-16	14.880	15.020	14.720	14.880	14.716	2,720,226
2025-09-15	15.000	15.240	14.800	14.860	14.696	20,584,806
2025-09-12	15.040	15.420	15.040	15.060	14.894	810,108
2025-09-11	14.800	15.280	14.800	15.040	14.875	374,734
2025-09-10	15.020	15.100	14.800	14.800	14.637	513,084
2025-09-09	15.360	15.500	14.880	15.020	14.855	596,787
2025-09-08	15.420	15.520	15.180	15.360	15.191	313,406
2025-09-05	15.040	15.460	14.920	15.380	15.211	475,529
2025-09-04	14.720	15.120	14.700	14.860	14.696	580,547
2025-09-03	14.800	14.980	14.720	14.720	14.558	986,687
2025-09-02	15.060	15.080	14.780	14.820	14.657	843,210
2025-09-01	15.000	15.220	14.900	15.080	14.914	654,345
2025-08-29	15.700	15.700	15.040	15.040	14.875	1,540,516
2025-08-28	16.160	16.280	15.440	15.520	15.349	1,014,741
2025-08-27	16.000	16.240	15.740	16.180	16.002	1,736,879
2025-08-26	16.320	16.420	15.900	15.900	15.725	8,355,697
2025-08-25	16.460	16.580	16.040	16.140	15.962	2,760,751
2025-08-22	16.080	16.500	16.040	16.500	16.318	2,706,055
2025-08-21	16.260	16.320	15.880	16.040	15.864	552,503
2025-08-20	16.300	16.560	16.280	16.280	16.101	432,808
2025-08-19	16.440	16.580	16.240	16.340	16.160	506,804
2025-08-18	16.640	16.720	16.360	16.360	16.180	834,601
2025-08-15	16.320	16.660	16.120	16.500	16.318	706,419
2025-08-14	16.200	16.420	16.060	16.260	16.081	489,307
2025-08-13	16.560	16.680	16.080	16.080	15.903	665,912
2025-08-12	16.920	17.080	16.440	16.500	16.318	882,145

← NewerPage 5 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.