Logistea AB (publ) (LOGI-A.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 13.65 | 14.50 | 13.65 | 14.50 | 14.50 | 18,473 |
| 27 Jun 2024 | 14.00 | 14.00 | 13.65 | 13.65 | 13.65 | 3,776 |
| 26 Jun 2024 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | 13,241 |
| 25 Jun 2024 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 2,788 |
| 24 Jun 2024 | 14.65 | 15.95 | 14.00 | 14.00 | 14.00 | 9,705 |
| 20 Jun 2024 | 14.00 | 14.65 | 14.00 | 14.65 | 14.65 | 32,706 |
| 19 Jun 2024 | 13.70 | 14.95 | 13.70 | 13.70 | 13.70 | 858 |
| 18 Jun 2024 | 13.70 | 13.70 | 13.40 | 13.70 | 13.70 | 4,822 |
| 17 Jun 2024 | 13.70 | 13.70 | 13.55 | 13.70 | 13.70 | 20,743 |
| 14 Jun 2024 | 13.40 | 14.00 | 13.40 | 13.70 | 13.70 | 19,088 |
| 13 Jun 2024 | 13.35 | 13.40 | 13.35 | 13.40 | 13.40 | 1,977 |
| 12 Jun 2024 | 13.70 | 13.70 | 13.20 | 13.20 | 13.20 | 6,855 |
| 11 Jun 2024 | 14.00 | 14.00 | 13.90 | 14.00 | 14.00 | 1,989 |
| 10 Jun 2024 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | 61 |
| 07 Jun 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 319 |
| 05 Jun 2024 | 14.00 | 14.55 | 14.00 | 14.10 | 14.10 | 1,837 |
| 04 Jun 2024 | 14.40 | 14.70 | 14.40 | 14.70 | 14.70 | 174 |
| 03 Jun 2024 | 14.05 | 14.45 | 14.05 | 14.40 | 14.40 | 2,282 |
| 31 May 2024 | 14.80 | 14.80 | 14.25 | 14.45 | 14.45 | 8,439 |
| 30 May 2024 | 14.00 | 15.85 | 14.00 | 14.80 | 14.80 | 2,016 |
| 29 May 2024 | 14.30 | 14.30 | 14.00 | 14.00 | 14.00 | 647 |
| 28 May 2024 | 14.00 | 14.30 | 14.00 | 14.30 | 14.30 | 3,098 |
| 27 May 2024 | 13.60 | 13.90 | 13.60 | 13.90 | 13.90 | 962 |
| 24 May 2024 | 13.60 | 13.75 | 13.60 | 13.60 | 13.60 | 3,344 |
| 23 May 2024 | 13.55 | 13.60 | 13.55 | 13.60 | 13.60 | 3,831 |
| 22 May 2024 | 13.80 | 13.80 | 13.55 | 13.55 | 13.55 | 360 |
| 21 May 2024 | 13.60 | 13.75 | 13.55 | 13.75 | 13.75 | 437 |
| 20 May 2024 | 14.20 | 14.20 | 13.05 | 14.15 | 14.15 | 2,659 |
| 17 May 2024 | 13.50 | 14.25 | 13.50 | 14.20 | 14.20 | 1,927 |
| 16 May 2024 | 13.20 | 13.75 | 13.20 | 13.50 | 13.50 | 4,463 |
| 15 May 2024 | 13.50 | 13.50 | 13.05 | 13.50 | 13.50 | 6,446 |
| 14 May 2024 | 13.50 | 13.50 | 13.00 | 13.50 | 13.50 | 6,714 |
| 13 May 2024 | 13.65 | 13.65 | 13.50 | 13.50 | 13.50 | 5,488 |
| 10 May 2024 | 13.60 | 13.65 | 13.50 | 13.50 | 13.50 | 3,415 |
| 08 May 2024 | 13.55 | 13.60 | 13.55 | 13.60 | 13.60 | 51 |
| 07 May 2024 | 13.50 | 13.50 | 13.10 | 13.50 | 13.50 | 3,345 |
| 06 May 2024 | 13.20 | 13.50 | 13.20 | 13.50 | 13.50 | 715 |
| 03 May 2024 | 13.50 | 13.50 | 13.00 | 13.20 | 13.20 | 1,579 |
| 02 May 2024 | 13.15 | 13.30 | 13.15 | 13.15 | 13.15 | 929 |
| 30 Apr 2024 | 13.45 | 13.45 | 13.15 | 13.15 | 13.15 | 60 |
| 29 Apr 2024 | 13.05 | 13.45 | 13.05 | 13.45 | 13.45 | 163 |
| 26 Apr 2024 | 13.00 | 13.45 | 13.00 | 13.45 | 13.45 | 291 |
| 25 Apr 2024 | 13.00 | 13.50 | 13.00 | 13.00 | 13.00 | 37,670 |
| 24 Apr 2024 | 13.10 | 13.10 | 13.00 | 13.05 | 13.05 | 9,871 |
| 23 Apr 2024 | 13.10 | 13.95 | 13.10 | 13.15 | 13.15 | 2,981 |
| 22 Apr 2024 | 13.30 | 13.30 | 13.10 | 13.10 | 13.10 | 260 |
| 19 Apr 2024 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | 3,004 |
| 18 Apr 2024 | 13.60 | 13.60 | 13.30 | 13.30 | 13.30 | 5,275 |
| 17 Apr 2024 | 13.25 | 13.30 | 13.25 | 13.30 | 13.30 | 257 |
| 16 Apr 2024 | 13.15 | 13.20 | 13.15 | 13.15 | 13.15 | 3,762 |
| 15 Apr 2024 | 13.05 | 13.15 | 13.00 | 13.15 | 13.15 | 2,217 |
| 12 Apr 2024 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 5,209 |
| 11 Apr 2024 | 13.10 | 13.10 | 13.00 | 13.10 | 13.10 | 279 |
| 10 Apr 2024 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 2,587 |
| 09 Apr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 690 |
| 08 Apr 2024 | 13.50 | 13.50 | 13.00 | 13.20 | 13.20 | 1,206 |
| 05 Apr 2024 | 13.10 | 13.50 | 13.10 | 13.50 | 13.50 | 2,924 |
| 04 Apr 2024 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 1,779 |
| 03 Apr 2024 | 13.10 | 14.00 | 13.10 | 13.50 | 13.50 | 502 |
| 02 Apr 2024 | 14.00 | 14.10 | 12.20 | 13.05 | 13.05 | 7,544 |
| 28 Mar 2024 | 13.52 | 14.00 | 13.52 | 14.00 | 14.00 | 1,636 |
| 27 Mar 2024 | 13.54 | 13.60 | 13.54 | 13.60 | 13.60 | 3,855 |
| 26 Mar 2024 | 13.50 | 13.60 | 13.34 | 13.60 | 13.60 | 2,525 |
| 25 Mar 2024 | 12.52 | 12.90 | 12.52 | 12.90 | 12.90 | 14,876 |
| 22 Mar 2024 | 12.50 | 12.52 | 12.50 | 12.52 | 12.52 | 4,019 |
| 21 Mar 2024 | 12.70 | 12.70 | 12.50 | 12.54 | 12.54 | 610 |
| 20 Mar 2024 | 12.30 | 12.70 | 12.30 | 12.70 | 12.70 | 2,723 |
| 19 Mar 2024 | 12.06 | 12.28 | 12.06 | 12.28 | 12.28 | 405 |
| 18 Mar 2024 | 12.50 | 12.76 | 12.04 | 12.04 | 12.04 | 3,138 |
| 15 Mar 2024 | 12.20 | 12.50 | 12.02 | 12.50 | 12.50 | 1,847 |
| 14 Mar 2024 | 11.92 | 12.76 | 11.92 | 12.20 | 12.20 | 4,668 |
| 13 Mar 2024 | 11.90 | 11.90 | 11.52 | 11.90 | 11.90 | 3,798 |
| 12 Mar 2024 | 11.52 | 11.90 | 11.52 | 11.90 | 11.90 | 6,890 |
| 11 Mar 2024 | 11.50 | 11.54 | 11.50 | 11.52 | 11.52 | 3,370 |
| 08 Mar 2024 | 11.00 | 11.50 | 11.00 | 11.50 | 11.50 | 1,446 |
| 07 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3,071 |
| 06 Mar 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 3,605 |
| 05 Mar 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 2,757 |
| 04 Mar 2024 | 11.00 | 11.02 | 11.00 | 11.02 | 11.02 | 6,323 |
| 01 Mar 2024 | 11.20 | 11.20 | 11.00 | 11.02 | 11.02 | 5,157 |
| 29 Feb 2024 | 11.20 | 11.22 | 11.20 | 11.22 | 11.22 | 5,027 |
| 28 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 15,858 |
| 27 Feb 2024 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | 2,942 |
| 26 Feb 2024 | 11.26 | 11.30 | 11.26 | 11.30 | 11.30 | 628 |
| 23 Feb 2024 | 11.20 | 11.24 | 11.20 | 11.24 | 11.24 | 2,778 |
| 22 Feb 2024 | 11.50 | 11.50 | 11.02 | 11.20 | 11.20 | 9,280 |
| 21 Feb 2024 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | 594 |
| 20 Feb 2024 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | 2,321 |
| 19 Feb 2024 | 10.50 | 11.40 | 10.50 | 11.40 | 11.40 | 4,257 |
| 16 Feb 2024 | 10.04 | 11.50 | 10.04 | 10.50 | 10.50 | 1,352 |
| 15 Feb 2024 | 11.92 | 11.92 | 11.74 | 11.74 | 11.74 | 170 |
| 14 Feb 2024 | 11.02 | 12.00 | 11.02 | 11.92 | 11.92 | 2,026 |
| 13 Feb 2024 | 11.12 | 11.30 | 11.02 | 11.02 | 11.02 | 801 |
| 12 Feb 2024 | 11.08 | 11.12 | 11.00 | 11.12 | 11.12 | 4,754 |
| 09 Feb 2024 | 11.50 | 11.50 | 11.20 | 11.50 | 11.50 | 2,184 |
| 08 Feb 2024 | 11.20 | 11.52 | 11.12 | 11.52 | 11.52 | 1,191 |
| 07 Feb 2024 | 11.20 | 11.90 | 11.20 | 11.20 | 11.20 | 3,551 |
| 06 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1,576 |
| 05 Feb 2024 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | 1,998 |
| 02 Feb 2024 | 12.30 | 12.72 | 12.00 | 12.00 | 12.00 | 617 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.