Logistea AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 15.340 | 15.480 | 15.120 | 15.340 | 15.119 | 183,457 |
| 2024-11-13 | 15.720 | 15.840 | 15.260 | 15.400 | 15.179 | 217,553 |
| 2024-11-12 | 15.700 | 15.900 | 15.420 | 15.660 | 15.435 | 270,479 |
| 2024-11-11 | 16.520 | 16.620 | 15.960 | 15.960 | 15.730 | 202,926 |
| 2024-11-08 | 16.140 | 16.620 | 15.920 | 16.520 | 16.282 | 1,061,025 |
| 2024-11-07 | 15.040 | 15.820 | 15.040 | 15.760 | 15.533 | 1,425,804 |
| 2024-11-06 | 15.860 | 15.860 | 14.880 | 14.980 | 14.765 | 470,889 |
| 2024-11-05 | 15.740 | 15.740 | 15.280 | 15.340 | 15.119 | 230,727 |
| 2024-11-04 | 15.840 | 16.000 | 15.640 | 15.760 | 15.533 | 288,462 |
| 2024-11-01 | 15.520 | 16.260 | 15.520 | 16.100 | 15.868 | 101,655 |
| 2024-10-31 | 15.460 | 15.900 | 15.460 | 15.840 | 15.612 | 307,954 |
| 2024-10-30 | 15.560 | 15.840 | 15.460 | 15.740 | 15.514 | 863,474 |
| 2024-10-29 | 15.920 | 16.200 | 15.400 | 15.560 | 15.336 | 343,269 |
| 2024-10-28 | 16.460 | 16.620 | 15.780 | 15.860 | 15.632 | 972,130 |
| 2024-10-25 | 16.820 | 17.400 | 16.520 | 16.540 | 16.302 | 163,424 |
| 2024-10-24 | 16.820 | 17.100 | 16.580 | 16.760 | 16.519 | 208,217 |
| 2024-10-23 | 17.040 | 17.040 | 16.740 | 16.820 | 16.578 | 136,795 |
| 2024-10-22 | 17.020 | 17.360 | 16.580 | 16.960 | 16.716 | 313,773 |
| 2024-10-21 | 17.680 | 17.680 | 16.940 | 16.940 | 16.696 | 412,978 |
| 2024-10-18 | 17.600 | 17.680 | 17.380 | 17.680 | 17.426 | 241,567 |
| 2024-10-17 | 17.520 | 17.600 | 17.280 | 17.600 | 17.347 | 166,379 |
| 2024-10-16 | 17.020 | 17.520 | 16.960 | 17.520 | 17.268 | 859,631 |
| 2024-10-15 | 17.700 | 17.800 | 17.180 | 17.200 | 16.953 | 492,638 |
| 2024-10-14 | 17.740 | 17.980 | 17.440 | 17.700 | 17.445 | 314,560 |
| 2024-10-11 | 17.440 | 17.680 | 17.120 | 17.580 | 17.327 | 374,610 |
| 2024-10-10 | 17.840 | 17.840 | 17.220 | 17.440 | 17.189 | 204,567 |
| 2024-10-09 | 18.160 | 18.160 | 17.720 | 17.840 | 17.583 | 223,320 |
| 2024-10-08 | 17.800 | 18.180 | 17.600 | 18.100 | 17.840 | 618,810 |
| 2024-10-07 | 18.140 | 18.140 | 17.400 | 17.820 | 17.564 | 452,988 |
| 2024-10-04 | 18.240 | 18.500 | 18.060 | 18.140 | 17.879 | 1,158,605 |
| 2024-10-03 | 18.200 | 18.740 | 18.100 | 18.240 | 17.978 | 371,764 |
| 2024-10-02 | 18.060 | 18.600 | 17.820 | 18.500 | 18.234 | 669,588 |
| 2024-10-01 | 18.520 | 18.600 | 18.000 | 18.060 | 17.800 | 251,460 |
| 2024-09-30 | 18.060 | 18.500 | 17.900 | 18.500 | 18.234 | 1,052,627 |
| 2024-09-27 | 17.900 | 18.140 | 17.700 | 18.060 | 17.800 | 710,326 |
| 2024-09-26 | 18.400 | 18.400 | 17.720 | 17.900 | 17.643 | 297,786 |
| 2024-09-25 | 18.120 | 18.300 | 17.960 | 18.080 | 17.820 | 282,911 |
| 2024-09-24 | 18.480 | 18.480 | 17.760 | 17.960 | 17.702 | 437,693 |
| 2024-09-23 | 17.880 | 18.480 | 17.720 | 18.460 | 18.195 | 970,053 |
| 2024-09-20 | 18.000 | 18.300 | 17.840 | 17.900 | 17.643 | 8,060,476 |
| 2024-09-19 | 17.900 | 18.340 | 17.620 | 17.900 | 17.643 | 608,416 |
| 2024-09-18 | 17.480 | 17.940 | 17.420 | 17.720 | 17.465 | 375,942 |
| 2024-09-17 | 17.540 | 17.780 | 17.360 | 17.480 | 17.229 | 299,249 |
| 2024-09-16 | 17.740 | 17.920 | 17.540 | 17.540 | 17.288 | 237,807 |
| 2024-09-13 | 17.820 | 17.940 | 17.580 | 17.840 | 17.583 | 430,469 |
| 2024-09-12 | 17.700 | 17.980 | 17.600 | 17.820 | 17.564 | 613,430 |
| 2024-09-11 | 16.980 | 17.640 | 16.980 | 17.460 | 17.209 | 464,291 |
| 2024-09-10 | 17.400 | 17.860 | 17.000 | 17.000 | 16.756 | 865,379 |
| 2024-09-09 | 17.900 | 18.000 | 17.120 | 17.200 | 16.953 | 499,851 |
| 2024-09-06 | 17.260 | 17.740 | 17.080 | 17.680 | 17.426 | 1,020,269 |
| 2024-09-05 | 16.800 | 17.500 | 16.600 | 17.260 | 17.012 | 6,457,427 |
| 2024-09-04 | 15.860 | 16.260 | 15.640 | 16.120 | 15.888 | 7,125,853 |
| 2024-09-03 | 16.180 | 16.260 | 15.840 | 15.900 | 15.671 | 313,999 |
| 2024-09-02 | 16.560 | 16.840 | 16.120 | 16.160 | 15.928 | 406,775 |
| 2024-08-30 | 16.620 | 17.000 | 16.400 | 16.540 | 16.302 | 595,244 |
| 2024-08-29 | 16.480 | 16.680 | 16.400 | 16.560 | 16.322 | 2,220,404 |
| 2024-08-28 | 16.460 | 16.620 | 16.320 | 16.500 | 16.263 | 302,965 |
| 2024-08-27 | 16.680 | 16.800 | 16.400 | 16.460 | 16.223 | 165,010 |
| 2024-08-26 | 16.540 | 16.800 | 16.480 | 16.680 | 16.440 | 602,793 |
| 2024-08-23 | 16.400 | 17.000 | 16.400 | 16.900 | 16.657 | 657,174 |
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.