Logistea AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	14.480	14.560	14.160	14.180	14.024	163,517
2025-05-13	14.680	14.700	14.300	14.380	14.222	225,447
2025-05-12	14.900	14.900	14.460	14.620	14.459	298,366
2025-05-09	14.600	14.820	14.380	14.640	14.429	283,275
2025-05-08	14.480	15.000	14.180	14.540	14.331	690,755
2025-05-07	14.540	15.020	14.280	14.300	14.094	415,416
2025-05-06	14.800	14.800	14.300	14.360	14.153	191,891
2025-05-05	14.840	14.920	14.440	14.660	14.449	271,445
2025-05-02	14.500	14.980	14.500	14.900	14.686	307,976
2025-04-30	14.380	14.620	14.340	14.540	14.331	51,975
2025-04-29	14.480	14.680	14.340	14.420	14.213	88,373
2025-04-28	14.780	14.780	14.420	14.480	14.272	148,587
2025-04-25	14.560	14.700	14.300	14.620	14.410	982,720
2025-04-24	14.420	14.720	14.400	14.500	14.291	355,415
2025-04-23	14.320	14.480	14.200	14.400	14.193	136,534
2025-04-22	13.740	14.480	13.680	14.300	14.094	376,410
2025-04-17	13.820	13.920	13.740	13.760	13.562	62,769
2025-04-16	13.220	13.940	13.220	13.900	13.700	815,180
2025-04-15	12.860	13.520	12.840	13.480	13.286	280,842
2025-04-14	12.620	12.940	12.620	12.900	12.714	165,756
2025-04-11	12.180	12.680	12.000	12.580	12.399	401,807
2025-04-10	12.620	12.680	12.040	12.140	11.965	856,215
2025-04-09	12.520	12.520	11.400	11.840	11.670	1,898,631
2025-04-08	12.980	13.040	12.480	12.880	12.695	727,911
2025-04-07	13.900	13.900	12.780	12.780	12.596	1,963,838
2025-04-04	14.780	15.140	14.000	14.080	13.878	782,231
2025-04-03	13.940	14.940	13.760	14.780	14.567	2,123,570
2025-04-02	14.180	14.180	13.800	14.140	13.937	488,638
2025-04-01	13.780	14.200	13.780	14.080	13.878	2,240,638
2025-03-31	13.700	13.900	13.480	13.820	13.621	491,693
2025-03-28	13.460	13.820	13.380	13.740	13.542	772,444
2025-03-27	13.480	13.520	13.240	13.480	13.286	233,665
2025-03-26	13.460	13.520	13.220	13.320	13.128	296,561
2025-03-25	13.360	13.440	13.240	13.420	13.227	316,536
2025-03-24	13.520	13.520	13.260	13.360	13.168	903,608
2025-03-21	13.900	13.900	13.340	13.520	13.326	703,702
2025-03-20	13.340	13.500	13.200	13.460	13.266	566,100
2025-03-19	13.140	13.440	13.040	13.360	13.168	746,741
2025-03-18	13.280	13.360	13.040	13.120	12.931	1,050,655
2025-03-17	13.500	13.520	13.040	13.280	13.089	647,220
2025-03-14	13.200	13.520	13.120	13.420	13.227	1,736,855
2025-03-13	13.360	13.400	13.020	13.220	13.030	2,401,026
2025-03-12	13.760	13.960	13.300	13.340	13.148	10,994,214
2025-03-11	13.820	13.980	13.700	13.760	13.562	10,760,619
2025-03-10	14.000	14.220	13.820	13.860	13.661	303,557
2025-03-07	14.300	14.300	13.480	13.960	13.759	1,040,260
2025-03-06	14.300	14.480	13.940	14.100	13.897	4,963,691
2025-03-05	14.640	14.800	14.200	14.280	14.075	432,510
2025-03-04	14.820	14.980	14.620	14.620	14.410	352,991
2025-03-03	15.320	15.420	14.820	14.960	14.745	1,490,797
2025-02-28	15.220	15.320	15.020	15.280	15.060	426,268
2025-02-27	15.140	15.260	15.020	15.100	14.883	238,993
2025-02-26	15.300	15.360	14.980	15.060	14.843	218,820
2025-02-25	15.100	15.400	15.040	15.300	15.080	1,173,808
2025-02-24	14.980	15.400	14.980	15.100	14.883	253,211
2025-02-21	15.260	15.340	14.920	15.000	14.784	2,231,531
2025-02-20	15.000	15.320	14.940	15.260	15.041	1,366,976
2025-02-19	15.620	15.620	14.900	15.000	14.784	1,435,435
2025-02-18	15.600	15.700	15.040	15.160	14.942	465,363
2025-02-17	15.540	15.740	14.900	15.540	15.317	1,201,399

← NewerPage 7 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.