Logistea AB (publ) (LOGI-B.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 | 14.70 | 15.04 | 14.52 | 14.88 | 14.88 | 341,618 |
| 27 Jun 2024 | 14.10 | 14.48 | 14.04 | 14.42 | 14.42 | 173,319 |
| 26 Jun 2024 | 14.16 | 14.16 | 14.00 | 14.10 | 14.10 | 645,787 |
| 25 Jun 2024 | 14.00 | 14.48 | 13.98 | 14.06 | 14.06 | 157,409 |
| 24 Jun 2024 | 14.12 | 14.36 | 14.00 | 14.00 | 14.00 | 351,649 |
| 20 Jun 2024 | 14.32 | 14.36 | 14.00 | 14.10 | 14.10 | 1,181,491 |
| 19 Jun 2024 | 14.44 | 14.44 | 14.02 | 14.26 | 14.26 | 32,024 |
| 18 Jun 2024 | 14.48 | 14.96 | 14.12 | 14.44 | 14.44 | 61,616 |
| 17 Jun 2024 | 14.60 | 14.80 | 14.04 | 14.40 | 14.40 | 416,093 |
| 14 Jun 2024 | 13.52 | 15.10 | 13.52 | 13.96 | 13.96 | 595,326 |
| 13 Jun 2024 | 13.98 | 14.48 | 13.46 | 13.54 | 13.54 | 64,983 |
| 12 Jun 2024 | 14.10 | 14.20 | 13.80 | 13.80 | 13.80 | 159,470 |
| 11 Jun 2024 | 14.42 | 14.50 | 14.00 | 14.10 | 14.10 | 54,210 |
| 10 Jun 2024 | 14.50 | 14.50 | 14.04 | 14.26 | 14.26 | 130,798 |
| 07 Jun 2024 | 14.62 | 14.88 | 14.48 | 14.56 | 14.56 | 33,209 |
| 05 Jun 2024 | 14.84 | 14.88 | 14.22 | 14.60 | 14.60 | 62,595 |
| 04 Jun 2024 | 15.32 | 15.32 | 14.74 | 14.84 | 14.84 | 18,086 |
| 03 Jun 2024 | 15.14 | 15.76 | 14.72 | 14.88 | 14.88 | 104,130 |
| 31 May 2024 | 14.90 | 15.28 | 14.64 | 14.96 | 14.96 | 448,934 |
| 30 May 2024 | 14.88 | 14.90 | 14.72 | 14.90 | 14.90 | 48,162 |
| 29 May 2024 | 14.86 | 14.98 | 14.76 | 14.92 | 14.92 | 140,491 |
| 28 May 2024 | 14.18 | 15.00 | 14.10 | 14.88 | 14.88 | 194,835 |
| 27 May 2024 | 14.04 | 14.14 | 13.90 | 14.14 | 14.14 | 317,073 |
| 24 May 2024 | 13.94 | 14.02 | 13.72 | 14.02 | 14.02 | 48,359 |
| 23 May 2024 | 14.04 | 14.06 | 13.90 | 14.02 | 14.02 | 109,217 |
| 22 May 2024 | 14.04 | 14.06 | 13.84 | 14.04 | 14.04 | 70,794 |
| 21 May 2024 | 13.90 | 14.18 | 13.48 | 14.06 | 14.06 | 97,006 |
| 20 May 2024 | 14.24 | 14.24 | 13.74 | 13.90 | 13.90 | 153,173 |
| 17 May 2024 | 14.24 | 14.24 | 14.08 | 14.24 | 14.24 | 44,967 |
| 16 May 2024 | 13.82 | 14.44 | 13.70 | 14.26 | 14.26 | 864,212 |
| 15 May 2024 | 13.72 | 13.86 | 13.50 | 13.70 | 13.70 | 555,788 |
| 14 May 2024 | 13.84 | 13.90 | 13.50 | 13.72 | 13.72 | 74,863 |
| 13 May 2024 | 13.70 | 13.86 | 13.26 | 13.84 | 13.84 | 175,750 |
| 10 May 2024 | 13.56 | 13.78 | 13.52 | 13.68 | 13.68 | 77,873 |
| 08 May 2024 | 13.74 | 13.78 | 13.60 | 13.60 | 13.60 | 68,587 |
| 07 May 2024 | 13.54 | 13.74 | 13.26 | 13.70 | 13.70 | 97,058 |
| 06 May 2024 | 13.48 | 13.62 | 13.40 | 13.52 | 13.52 | 61,613 |
| 03 May 2024 | 13.20 | 13.50 | 13.12 | 13.38 | 13.38 | 145,448 |
| 02 May 2024 | 13.08 | 13.22 | 13.02 | 13.02 | 13.02 | 51,232 |
| 30 Apr 2024 | 13.36 | 13.36 | 13.02 | 13.08 | 13.08 | 51,083 |
| 29 Apr 2024 | 13.10 | 13.64 | 13.10 | 13.16 | 13.16 | 67,886 |
| 26 Apr 2024 | 12.92 | 13.28 | 12.90 | 13.10 | 13.10 | 67,288 |
| 25 Apr 2024 | 12.66 | 13.10 | 12.66 | 12.78 | 12.78 | 161,444 |
| 24 Apr 2024 | 12.90 | 13.36 | 12.90 | 13.06 | 13.06 | 94,111 |
| 23 Apr 2024 | 13.78 | 13.78 | 13.00 | 13.42 | 13.42 | 76,104 |
| 22 Apr 2024 | 13.66 | 13.74 | 13.50 | 13.52 | 13.52 | 51,186 |
| 19 Apr 2024 | 13.76 | 14.16 | 13.50 | 13.66 | 13.66 | 109,865 |
| 18 Apr 2024 | 13.96 | 14.12 | 13.76 | 13.78 | 13.78 | 2,024,024 |
| 17 Apr 2024 | 13.92 | 14.18 | 13.82 | 13.84 | 13.84 | 482,972 |
| 16 Apr 2024 | 13.88 | 14.18 | 13.60 | 13.92 | 13.92 | 103,969 |
| 15 Apr 2024 | 14.18 | 14.30 | 14.02 | 14.02 | 14.02 | 93,610 |
| 12 Apr 2024 | 13.86 | 14.20 | 13.82 | 14.02 | 14.02 | 992,568 |
| 11 Apr 2024 | 13.62 | 13.86 | 13.44 | 13.86 | 13.86 | 110,200 |
| 10 Apr 2024 | 13.50 | 13.70 | 13.32 | 13.62 | 13.62 | 68,306 |
| 09 Apr 2024 | 13.56 | 13.72 | 13.24 | 13.56 | 13.56 | 122,203 |
| 08 Apr 2024 | 13.68 | 13.98 | 13.52 | 13.56 | 13.56 | 1,213,998 |
| 05 Apr 2024 | 13.78 | 13.90 | 13.64 | 13.70 | 13.70 | 112,437 |
| 04 Apr 2024 | 13.94 | 13.94 | 13.52 | 13.86 | 13.86 | 318,062 |
| 03 Apr 2024 | 14.00 | 14.00 | 13.56 | 13.80 | 13.80 | 63,638 |
| 02 Apr 2024 | 14.30 | 14.30 | 13.52 | 13.92 | 13.92 | 119,748 |
| 28 Mar 2024 | 14.42 | 14.42 | 13.94 | 14.30 | 14.30 | 34,439 |
| 27 Mar 2024 | 14.22 | 14.46 | 13.30 | 14.32 | 14.32 | 4,136,114 |
| 26 Mar 2024 | 13.48 | 14.68 | 13.32 | 14.20 | 14.20 | 692,528 |
| 25 Mar 2024 | 13.34 | 14.48 | 13.34 | 14.04 | 14.04 | 131,268 |
| 22 Mar 2024 | 13.16 | 13.60 | 13.16 | 13.34 | 13.34 | 214,258 |
| 21 Mar 2024 | 12.76 | 13.48 | 12.76 | 13.20 | 13.20 | 126,289 |
| 20 Mar 2024 | 12.90 | 13.20 | 12.70 | 12.76 | 12.76 | 142,322 |
| 19 Mar 2024 | 13.00 | 13.10 | 12.80 | 12.88 | 12.88 | 151,354 |
| 18 Mar 2024 | 12.66 | 13.02 | 12.44 | 13.00 | 13.00 | 113,963 |
| 15 Mar 2024 | 12.48 | 12.48 | 12.04 | 12.44 | 12.44 | 1,074,123 |
| 14 Mar 2024 | 12.18 | 12.68 | 12.18 | 12.34 | 12.34 | 139,635 |
| 13 Mar 2024 | 11.90 | 12.20 | 11.78 | 12.18 | 12.18 | 110,381 |
| 12 Mar 2024 | 11.46 | 12.00 | 11.46 | 11.92 | 11.92 | 1,303,278 |
| 11 Mar 2024 | 11.58 | 12.00 | 11.40 | 11.44 | 11.44 | 247,982 |
| 08 Mar 2024 | 10.84 | 11.58 | 10.84 | 11.22 | 11.22 | 94,272 |
| 07 Mar 2024 | 10.82 | 11.02 | 10.76 | 10.84 | 10.84 | 47,736 |
| 06 Mar 2024 | 11.00 | 11.20 | 10.82 | 10.96 | 10.96 | 39,081 |
| 05 Mar 2024 | 11.08 | 11.12 | 10.92 | 11.08 | 11.08 | 23,108 |
| 04 Mar 2024 | 11.00 | 11.04 | 10.72 | 11.02 | 11.02 | 24,797 |
| 01 Mar 2024 | 11.00 | 11.10 | 10.82 | 11.00 | 11.00 | 98,674 |
| 29 Feb 2024 | 10.80 | 11.10 | 10.80 | 11.06 | 11.06 | 72,413 |
| 28 Feb 2024 | 11.20 | 11.32 | 10.90 | 11.10 | 11.10 | 53,495 |
| 27 Feb 2024 | 11.60 | 11.60 | 10.84 | 11.20 | 11.20 | 78,781 |
| 26 Feb 2024 | 11.50 | 11.68 | 11.48 | 11.60 | 11.60 | 61,544 |
| 23 Feb 2024 | 11.60 | 11.70 | 11.56 | 11.56 | 11.56 | 22,433 |
| 22 Feb 2024 | 11.66 | 11.66 | 11.54 | 11.66 | 11.66 | 48,406 |
| 21 Feb 2024 | 11.64 | 11.70 | 11.48 | 11.66 | 11.66 | 36,554 |
| 20 Feb 2024 | 11.68 | 11.88 | 11.20 | 11.70 | 11.70 | 79,792 |
| 19 Feb 2024 | 11.92 | 12.12 | 11.34 | 11.68 | 11.68 | 65,417 |
| 16 Feb 2024 | 11.60 | 12.54 | 10.94 | 12.54 | 12.54 | 166,502 |
| 15 Feb 2024 | 12.00 | 12.00 | 11.54 | 11.80 | 11.80 | 34,511 |
| 14 Feb 2024 | 11.44 | 11.98 | 11.44 | 11.96 | 11.96 | 332,505 |
| 13 Feb 2024 | 11.50 | 11.96 | 11.26 | 11.44 | 11.44 | 37,647 |
| 12 Feb 2024 | 11.06 | 11.70 | 11.06 | 11.68 | 11.68 | 23,537 |
| 09 Feb 2024 | 11.66 | 11.66 | 10.80 | 11.40 | 11.40 | 45,110 |
| 08 Feb 2024 | 11.18 | 11.82 | 11.02 | 11.66 | 11.66 | 48,205 |
| 07 Feb 2024 | 11.50 | 11.60 | 10.56 | 11.20 | 11.20 | 53,989 |
| 06 Feb 2024 | 11.70 | 11.70 | 11.42 | 11.50 | 11.50 | 20,752 |
| 05 Feb 2024 | 11.82 | 12.22 | 11.40 | 11.70 | 11.70 | 72,085 |
| 02 Feb 2024 | 12.28 | 12.50 | 11.90 | 12.22 | 12.22 | 60,355 |
| *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.