Logistea AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 16.320 | 17.000 | 16.320 | 16.820 | 16.635 | 3,389,267 |
| 2025-08-08 | 16.640 | 16.700 | 16.240 | 16.300 | 16.121 | 11,503,736 |
| 2025-08-07 | 16.580 | 16.720 | 16.500 | 16.500 | 16.318 | 893,068 |
| 2025-08-06 | 16.720 | 16.840 | 16.480 | 16.480 | 16.299 | 420,413 |
| 2025-08-05 | 16.700 | 16.860 | 16.600 | 16.720 | 16.536 | 771,552 |
| 2025-08-04 | 16.440 | 16.600 | 16.260 | 16.540 | 16.358 | 1,224,237 |
| 2025-08-01 | 16.420 | 16.480 | 16.180 | 16.340 | 16.160 | 474,339 |
| 2025-07-31 | 16.420 | 16.520 | 16.220 | 16.380 | 16.200 | 921,268 |
| 2025-07-30 | 16.340 | 16.640 | 16.100 | 16.100 | 15.923 | 419,743 |
| 2025-07-29 | 16.420 | 16.880 | 16.240 | 16.880 | 16.694 | 412,154 |
| 2025-07-28 | 16.600 | 16.760 | 16.320 | 16.440 | 16.259 | 702,247 |
| 2025-07-25 | 16.540 | 16.540 | 16.040 | 16.480 | 16.299 | 1,216,587 |
| 2025-07-24 | 16.360 | 16.460 | 16.120 | 16.460 | 16.279 | 524,258 |
| 2025-07-23 | 16.600 | 16.840 | 16.320 | 16.400 | 16.220 | 362,771 |
| 2025-07-22 | 16.760 | 16.840 | 16.560 | 16.680 | 16.496 | 408,267 |
| 2025-07-21 | 16.200 | 16.860 | 16.200 | 16.760 | 16.576 | 377,537 |
| 2025-07-18 | 16.540 | 16.680 | 16.160 | 16.220 | 16.042 | 422,852 |
| 2025-07-17 | 16.320 | 16.700 | 16.300 | 16.480 | 16.299 | 512,799 |
| 2025-07-16 | 16.440 | 16.580 | 16.260 | 16.380 | 16.200 | 603,751 |
| 2025-07-15 | 16.600 | 16.740 | 16.380 | 16.380 | 16.200 | 556,415 |
| 2025-07-14 | 16.280 | 16.960 | 16.280 | 16.620 | 16.437 | 1,171,816 |
| 2025-07-11 | 17.000 | 17.000 | 16.220 | 16.300 | 16.121 | 1,066,838 |
| 2025-07-10 | 16.000 | 16.480 | 15.920 | 16.380 | 16.200 | 2,508,791 |
| 2025-07-09 | 15.880 | 15.880 | 15.600 | 15.660 | 15.488 | 656,426 |
| 2025-07-08 | 15.300 | 15.860 | 15.300 | 15.860 | 15.685 | 515,020 |
| 2025-07-07 | 16.140 | 16.140 | 15.420 | 15.460 | 15.290 | 468,823 |
| 2025-07-04 | 16.000 | 16.120 | 15.740 | 16.100 | 15.923 | 665,368 |
| 2025-07-03 | 15.780 | 16.240 | 15.700 | 15.900 | 15.725 | 1,406,351 |
| 2025-07-02 | 15.720 | 15.900 | 15.460 | 15.740 | 15.567 | 1,090,943 |
| 2025-07-01 | 15.560 | 15.780 | 15.500 | 15.720 | 15.547 | 423,139 |
| 2025-06-30 | 15.960 | 16.140 | 15.500 | 15.500 | 15.329 | 595,935 |
| 2025-06-27 | 15.060 | 16.300 | 15.040 | 15.980 | 15.804 | 1,237,511 |
| 2025-06-26 | 15.060 | 15.640 | 15.040 | 15.300 | 15.132 | 628,690 |
| 2025-06-25 | 14.740 | 15.300 | 14.740 | 15.040 | 14.875 | 789,581 |
| 2025-06-24 | 15.100 | 15.300 | 14.740 | 14.740 | 14.578 | 950,194 |
| 2025-06-23 | 14.520 | 15.100 | 14.400 | 15.020 | 14.855 | 608,155 |
| 2025-06-19 | 14.780 | 14.900 | 14.560 | 14.760 | 14.598 | 3,399,128 |
| 2025-06-18 | 14.420 | 14.860 | 14.360 | 14.860 | 14.696 | 2,464,772 |
| 2025-06-17 | 14.420 | 14.600 | 14.260 | 14.400 | 14.242 | 350,858 |
| 2025-06-16 | 14.040 | 14.620 | 14.040 | 14.380 | 14.222 | 1,061,288 |
| 2025-06-13 | 14.180 | 14.180 | 13.860 | 14.020 | 13.866 | 1,458,698 |
| 2025-06-12 | 14.100 | 14.360 | 13.980 | 14.040 | 13.886 | 1,029,563 |
| 2025-06-11 | 14.220 | 14.340 | 13.960 | 14.180 | 14.024 | 1,490,143 |
| 2025-06-10 | 14.540 | 14.600 | 14.240 | 14.280 | 14.123 | 1,515,386 |
| 2025-06-09 | 14.420 | 14.760 | 14.400 | 14.540 | 14.380 | 1,502,971 |
| 2025-06-05 | 14.120 | 14.680 | 14.060 | 14.480 | 14.321 | 2,115,939 |
| 2025-06-04 | 14.100 | 14.300 | 14.000 | 14.060 | 13.905 | 2,451,120 |
| 2025-06-03 | 14.960 | 15.140 | 14.300 | 14.340 | 14.182 | 728,964 |
| 2025-06-02 | 15.260 | 15.260 | 14.840 | 14.840 | 14.677 | 832,377 |
| 2025-05-30 | 14.900 | 15.160 | 14.860 | 15.000 | 14.835 | 3,267,366 |
| 2025-05-28 | 14.900 | 14.960 | 14.680 | 14.920 | 14.756 | 177,110 |
| 2025-05-27 | 15.180 | 15.180 | 14.800 | 14.860 | 14.696 | 420,454 |
| 2025-05-26 | 14.540 | 15.040 | 14.500 | 15.000 | 14.835 | 836,135 |
| 2025-05-23 | 14.360 | 14.660 | 13.840 | 14.100 | 13.945 | 2,762,664 |
| 2025-05-22 | 14.760 | 14.780 | 14.240 | 14.260 | 14.103 | 373,225 |
| 2025-05-21 | 14.420 | 14.800 | 14.280 | 14.680 | 14.518 | 606,768 |
| 2025-05-20 | 14.040 | 14.320 | 14.040 | 14.240 | 14.083 | 87,578 |
| 2025-05-19 | 14.460 | 14.460 | 13.960 | 14.180 | 14.024 | 185,279 |
| 2025-05-16 | 14.300 | 14.580 | 14.240 | 14.480 | 14.321 | 109,901 |
| 2025-05-15 | 14.180 | 14.600 | 14.160 | 14.440 | 14.281 | 151,831 |
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.