Logistea AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	12.500	12.500	12.140	12.260	12.260	785,880
2026-10-16	12.300	12.680	12.240	12.560	12.560	1,225,686
2026-10-15	12.260	12.460	12.200	12.260	12.260	2,179,145
2026-10-14	11.940	12.320	11.940	12.260	12.260	4,354,306
2026-10-13	11.820	12.140	11.820	11.900	11.900	502,968
2026-10-12	11.960	11.980	11.780	11.800	11.800	749,984
2026-10-09	11.920	12.020	11.860	11.880	11.880	388,641
2026-10-08	12.040	12.140	11.880	11.880	11.880	435,541
2026-10-07	12.500	12.560	12.080	12.100	12.100	2,733,758
2026-10-06	12.240	12.560	12.240	12.460	12.460	1,351,156
2026-10-05	12.280	12.280	12.120	12.220	12.220	785,191
2026-10-02	12.260	12.460	12.140	12.220	12.220	745,723
2026-10-01	12.340	12.340	12.060	12.220	12.220	1,136,270
2026-09-30	12.220	12.500	12.200	12.260	12.260	1,967,920
2026-09-29	12.160	12.260	12.100	12.140	12.140	474,428
2026-09-28	12.280	12.420	12.100	12.160	12.110	573,858
2026-09-25	12.460	12.640	12.240	12.280	12.230	740,755
2026-09-24	12.900	12.940	12.440	12.440	12.389	1,052,669
2026-09-23	13.060	13.060	12.820	12.880	12.827	577,296
2026-09-22	12.960	13.140	12.840	13.000	12.947	497,448
2026-09-21	12.780	13.020	12.740	12.960	12.907	547,662
2026-09-18	13.060	13.060	12.760	12.760	12.708	2,869,450
2026-09-17	13.000	13.120	12.940	13.000	12.947	365,404
2026-09-16	13.040	13.100	12.820	12.980	12.927	502,788
2026-09-15	13.000	13.000	12.680	12.780	12.728	1,082,470
2026-09-14	13.200	13.320	12.960	12.980	12.927	686,596
2026-09-11	13.260	13.320	13.060	13.160	13.106	983,549
2026-09-10	13.500	13.580	13.260	13.260	13.206	400,292
2026-09-09	13.380	13.620	13.380	13.500	13.445	883,809
2026-09-08	13.500	13.620	13.400	13.460	13.405	682,632
2026-09-07	13.520	13.540	13.400	13.440	13.385	449,698
2026-09-04	13.380	13.520	13.300	13.460	13.405	1,084,928
2026-09-03	13.160	13.480	13.080	13.320	13.265	450,088
2026-09-02	13.240	13.240	13.040	13.080	13.026	777,690
2026-09-01	13.060	13.240	13.020	13.200	13.146	793,870
2026-08-31	13.240	13.260	13.040	13.100	13.046	3,846,916
2026-08-28	13.220	13.340	13.140	13.180	13.126	920,714
2026-08-27	13.160	13.280	13.140	13.180	13.126	479,369
2026-08-26	13.200	13.280	13.100	13.160	13.106	605,086
2026-08-25	13.560	13.560	13.180	13.200	13.146	2,556,568
2026-08-24	13.540	13.560	13.320	13.360	13.305	250,506
2026-08-21	13.420	13.680	13.380	13.520	13.464	437,463
2026-08-20	13.300	13.520	13.240	13.440	13.385	468,227
2026-08-19	13.240	13.380	13.140	13.340	13.285	492,093
2026-08-18	13.260	13.580	13.080	13.360	13.305	628,540
2026-08-17	13.260	13.260	13.040	13.140	13.086	456,046
2026-08-14	13.520	13.520	13.140	13.200	13.146	481,441
2026-08-13	13.480	13.580	13.300	13.340	13.285	308,430
2026-08-12	13.540	13.660	13.440	13.440	13.385	605,800
2026-08-11	13.720	13.720	13.400	13.560	13.504	438,090
2026-08-10	13.580	13.600	13.420	13.460	13.405	814,458
2026-08-07	13.420	13.600	13.400	13.560	13.504	116,940
2026-08-06	13.600	13.660	13.420	13.440	13.385	260,947
2026-08-05	13.680	13.760	13.600	13.600	13.544	284,271
2026-08-04	13.680	13.720	13.540	13.720	13.664	420,965
2026-08-03	13.380	13.620	13.320	13.520	13.464	586,528
2026-07-31	13.360	13.580	13.320	13.320	13.265	399,414
2026-07-30	13.280	13.480	13.220	13.320	13.265	555,494
2026-07-29	13.320	13.360	13.220	13.360	13.305	242,841
2026-07-28	13.160	13.360	13.160	13.320	13.265	371,652

Page 1 of 21 · 1,233 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.