Logistea AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 16.260 | 16.320 | 15.480 | 15.660 | 15.435 | 395,864 |
| 2025-02-13 | 16.200 | 16.780 | 15.780 | 16.180 | 15.947 | 1,050,232 |
| 2025-02-12 | 16.720 | 16.860 | 16.100 | 16.400 | 16.164 | 362,299 |
| 2025-02-11 | 16.340 | 16.760 | 16.340 | 16.720 | 16.480 | 415,754 |
| 2025-02-10 | 16.060 | 16.700 | 16.060 | 16.620 | 16.381 | 393,202 |
| 2025-02-07 | 16.100 | 16.400 | 15.920 | 16.060 | 15.829 | 170,939 |
| 2025-02-06 | 15.920 | 16.320 | 15.920 | 16.140 | 15.908 | 286,313 |
| 2025-02-05 | 15.520 | 16.280 | 15.400 | 16.220 | 15.987 | 586,705 |
| 2025-02-04 | 15.600 | 15.700 | 15.400 | 15.560 | 15.336 | 172,821 |
| 2025-02-03 | 15.440 | 15.700 | 15.380 | 15.520 | 15.297 | 196,932 |
| 2025-01-31 | 15.920 | 15.940 | 15.680 | 15.860 | 15.632 | 239,732 |
| 2025-01-30 | 15.700 | 16.160 | 15.660 | 15.940 | 15.711 | 300,170 |
| 2025-01-29 | 15.960 | 16.180 | 15.700 | 15.700 | 15.474 | 307,627 |
| 2025-01-28 | 16.120 | 16.120 | 15.840 | 15.900 | 15.671 | 290,027 |
| 2025-01-27 | 15.900 | 16.340 | 15.800 | 16.120 | 15.888 | 509,514 |
| 2025-01-24 | 15.720 | 16.240 | 15.720 | 16.000 | 15.770 | 587,200 |
| 2025-01-23 | 15.380 | 15.980 | 15.240 | 15.880 | 15.652 | 607,762 |
| 2025-01-22 | 15.680 | 15.720 | 15.220 | 15.380 | 15.159 | 551,455 |
| 2025-01-21 | 15.360 | 15.700 | 15.240 | 15.600 | 15.376 | 504,837 |
| 2025-01-20 | 15.560 | 15.560 | 15.320 | 15.320 | 15.100 | 135,348 |
| 2025-01-17 | 15.340 | 15.600 | 15.180 | 15.560 | 15.336 | 254,988 |
| 2025-01-16 | 15.200 | 15.380 | 14.960 | 15.340 | 15.119 | 242,543 |
| 2025-01-15 | 14.740 | 15.240 | 14.740 | 15.200 | 14.981 | 350,113 |
| 2025-01-14 | 14.560 | 14.940 | 14.280 | 14.840 | 14.627 | 1,736,730 |
| 2025-01-13 | 15.240 | 15.280 | 14.580 | 14.580 | 14.370 | 456,629 |
| 2025-01-10 | 15.700 | 15.720 | 15.260 | 15.300 | 15.080 | 362,734 |
| 2025-01-09 | 15.740 | 15.860 | 15.560 | 15.760 | 15.533 | 214,716 |
| 2025-01-08 | 15.780 | 16.000 | 15.600 | 15.760 | 15.533 | 277,927 |
| 2025-01-07 | 16.640 | 16.680 | 15.780 | 15.780 | 15.553 | 559,882 |
| 2025-01-03 | 16.780 | 16.780 | 16.440 | 16.640 | 16.401 | 184,480 |
| 2025-01-02 | 16.360 | 16.800 | 16.360 | 16.800 | 16.558 | 261,558 |
| 2024-12-30 | 16.080 | 16.500 | 15.960 | 16.440 | 16.204 | 888,477 |
| 2024-12-27 | 16.100 | 16.360 | 16.000 | 16.080 | 15.849 | 1,066,835 |
| 2024-12-23 | 16.540 | 16.540 | 16.080 | 16.120 | 15.888 | 106,483 |
| 2024-12-20 | 15.720 | 16.540 | 15.680 | 16.540 | 16.302 | 3,595,560 |
| 2024-12-19 | 16.100 | 16.220 | 15.640 | 15.840 | 15.612 | 374,048 |
| 2024-12-18 | 15.920 | 16.500 | 15.920 | 16.420 | 16.184 | 424,575 |
| 2024-12-17 | 16.280 | 16.280 | 16.000 | 16.180 | 15.947 | 618,529 |
| 2024-12-16 | 15.840 | 16.340 | 15.800 | 16.280 | 16.046 | 325,352 |
| 2024-12-13 | 15.500 | 16.240 | 15.480 | 15.820 | 15.592 | 705,310 |
| 2024-12-12 | 15.460 | 15.580 | 15.160 | 15.280 | 15.060 | 9,709,626 |
| 2024-12-11 | 15.620 | 15.760 | 15.380 | 15.540 | 15.317 | 3,153,489 |
| 2024-12-10 | 15.500 | 15.700 | 15.300 | 15.620 | 15.395 | 508,236 |
| 2024-12-09 | 16.200 | 16.300 | 15.540 | 15.540 | 15.317 | 350,217 |
| 2024-12-06 | 16.200 | 16.300 | 16.100 | 16.280 | 16.046 | 103,576 |
| 2024-12-05 | 16.000 | 16.440 | 16.000 | 16.200 | 15.967 | 338,404 |
| 2024-12-04 | 16.120 | 16.380 | 16.000 | 16.380 | 16.144 | 259,328 |
| 2024-12-03 | 16.060 | 16.340 | 15.960 | 16.260 | 16.026 | 296,893 |
| 2024-12-02 | 15.900 | 16.260 | 15.720 | 16.060 | 15.829 | 273,330 |
| 2024-11-29 | 15.760 | 16.160 | 15.540 | 15.960 | 15.730 | 840,862 |
| 2024-11-28 | 15.860 | 15.880 | 15.620 | 15.820 | 15.592 | 645,454 |
| 2024-11-27 | 15.260 | 16.000 | 15.080 | 15.800 | 15.573 | 482,373 |
| 2024-11-26 | 15.300 | 15.380 | 15.000 | 15.260 | 15.041 | 237,239 |
| 2024-11-25 | 15.100 | 15.380 | 15.000 | 15.380 | 15.159 | 357,613 |
| 2024-11-22 | 14.620 | 15.120 | 14.620 | 15.020 | 14.804 | 189,214 |
| 2024-11-21 | 14.700 | 14.980 | 14.520 | 14.700 | 14.489 | 341,467 |
| 2024-11-20 | 15.240 | 15.240 | 14.840 | 14.840 | 14.627 | 165,357 |
| 2024-11-19 | 15.020 | 15.200 | 14.900 | 15.180 | 14.962 | 203,710 |
| 2024-11-18 | 15.040 | 15.300 | 14.880 | 15.100 | 14.883 | 570,912 |
| 2024-11-15 | 15.360 | 15.360 | 15.000 | 15.060 | 14.843 | 377,842 |
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.