Stockholm - Free Realtime Quote SEK

Logistea AB (publ) (LOGI-B.ST)

14.58
-0.10
(-0.68%)
As of 9:35:01 AM GMT+2. Market Open.
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 22, 202514.7614.7614.4214.5814.5839,440
May 21, 202514.4214.8014.2814.6814.68606,768
May 20, 202514.0414.3214.0414.2414.2487,578
May 19, 202514.4614.4613.9614.1814.18185,279
May 16, 202514.3014.5814.2414.4814.48109,901
May 15, 202514.1814.6014.1614.4414.44151,831
May 14, 202514.4814.5614.1614.1814.18163,517
May 13, 202514.6814.7014.3014.3814.38225,447
May 12, 2025 0.05 Dividend
May 12, 202514.9014.9014.4614.6214.62298,366
May 9, 202514.6014.8214.3814.6414.59283,275
May 8, 202514.4815.0014.1814.5414.49690,755
May 7, 202514.5415.0214.2814.3014.25415,416
May 6, 202514.8014.8014.3014.3614.31191,891
May 5, 202514.8414.9214.4414.6614.61271,445
May 2, 202514.5014.9814.5014.9014.85307,976
Apr 30, 202514.3814.6214.3414.5414.4951,975
Apr 29, 202514.4814.6814.3414.4214.3788,373
Apr 28, 202514.7814.7814.4214.4814.43148,587
Apr 25, 202514.5614.7014.3014.6214.57982,720
Apr 24, 202514.4214.7214.4014.5014.45355,415
Apr 23, 202514.3214.4814.2014.4014.35136,534
Apr 22, 202513.7414.4813.6814.3014.25376,410
Apr 17, 202513.8213.9213.7413.7613.7162,769
Apr 16, 202513.2213.9413.2213.9013.85815,180
Apr 15, 202512.8613.5212.8413.4813.43280,842
Apr 14, 202512.6212.9412.6212.9012.86165,756
Apr 11, 202512.1812.6812.0012.5812.54401,807
Apr 10, 202512.6212.6812.0412.1412.10856,215
Apr 9, 202512.5212.5211.4011.8411.801,898,631
Apr 8, 202512.9813.0412.4812.8812.84727,911
Apr 7, 202513.9013.9012.7812.7812.741,963,838
Apr 4, 202514.7815.1414.0014.0814.03782,231
Apr 3, 202513.9414.9413.7614.7814.732,123,570
Apr 2, 202514.1814.1813.8014.1414.09488,638
Apr 1, 202513.7814.2013.7814.0814.032,240,638
Mar 31, 202513.7013.9013.4813.8213.77491,693
Mar 28, 202513.4613.8213.3813.7413.69772,444
Mar 27, 202513.4813.5213.2413.4813.43233,665
Mar 26, 202513.4613.5213.2213.3213.27296,561
Mar 25, 202513.3613.4413.2413.4213.37316,536
Mar 24, 202513.5213.5213.2613.3613.31903,608
Mar 21, 202513.9013.9013.3413.5213.47703,702
Mar 20, 202513.3413.5013.2013.4613.41566,100
Mar 19, 202513.1413.4413.0413.3613.31746,741
Mar 18, 202513.2813.3613.0413.1213.081,050,655
Mar 17, 202513.5013.5213.0413.2813.23647,220
Mar 14, 202513.2013.5213.1213.4213.371,736,855
Mar 13, 202513.3613.4013.0213.2213.172,401,026
Mar 12, 202513.7613.9613.3013.3413.2910,994,214
Mar 11, 202513.8213.9813.7013.7613.7110,760,619
Mar 10, 202514.0014.2213.8213.8613.81303,557
Mar 7, 202514.3014.3013.4813.9613.911,040,260
Mar 6, 202514.3014.4813.9414.1014.054,963,691
Mar 5, 202514.6414.8014.2014.2814.23432,510
Mar 4, 202514.8214.9814.6214.6214.57352,991
Mar 3, 202515.3215.4214.8214.9614.911,490,797
Feb 28, 202515.2215.3215.0215.2815.23426,268
Feb 27, 202515.1415.2615.0215.1015.05238,993
Feb 26, 202515.3015.3614.9815.0615.01218,820
Feb 25, 202515.1015.4015.0415.3015.251,173,808
Feb 24, 202514.9815.4014.9815.1015.05253,211
Feb 21, 202515.2615.3414.9215.0014.952,231,531
Feb 20, 202515.0015.3214.9415.2615.211,366,976
Feb 19, 202515.6215.6214.9015.0014.951,435,435
Feb 18, 202515.6015.7015.0415.1615.11465,363
Feb 17, 202515.5415.7414.9015.5415.491,201,399
Feb 14, 202516.2616.3215.4815.6615.61395,864
Feb 13, 202516.2016.7815.7816.1816.121,050,232
Feb 12, 202516.7216.8616.1016.4016.34362,299
Feb 11, 202516.3416.7616.3416.7216.66415,754
Feb 10, 202516.0616.7016.0616.6216.56393,202
Feb 7, 202516.1016.4015.9216.0616.01170,939
Feb 6, 202515.9216.3215.9216.1416.08286,313
Feb 5, 202515.5216.2815.4016.2216.16586,705
Feb 4, 202515.6015.7015.4015.5615.51172,821
Feb 3, 202515.4415.7015.3815.5215.47196,932
Jan 31, 202515.9215.9415.6815.8615.81239,732
Jan 30, 202515.7016.1615.6615.9415.89300,170
Jan 29, 202515.9616.1815.7015.7015.65307,627
Jan 28, 202516.1216.1215.8415.9015.85290,027
Jan 27, 202515.9016.3415.8016.1216.06509,514
Jan 24, 202515.7216.2415.7216.0015.95587,200
Jan 23, 202515.3815.9815.2415.8815.83607,762
Jan 22, 202515.6815.7215.2215.3815.33551,455
Jan 21, 202515.3615.7015.2415.6015.55504,837
Jan 20, 202515.5615.5615.3215.3215.27135,348
Jan 17, 202515.3415.6015.1815.5615.51254,988
Jan 16, 202515.2015.3814.9615.3415.29242,543
Jan 15, 202514.7415.2414.7415.2015.15350,113
Jan 14, 202514.5614.9414.2814.8414.791,736,730
Jan 13, 202515.2415.2814.5814.5814.53456,629
Jan 10, 202515.7015.7215.2615.3015.25362,734
Jan 9, 202515.7415.8615.5615.7615.71214,716
Jan 8, 202515.7816.0015.6015.7615.71277,927
Jan 7, 202516.6416.6815.7815.7815.73559,882
Jan 3, 202516.7816.7816.4416.6416.58184,480
Jan 2, 202516.3616.8016.3616.8016.74261,558
Dec 30, 202416.0816.5015.9616.4416.38888,477
Dec 27, 202416.1016.3616.0016.0816.031,066,835
Dec 23, 202416.5416.5416.0816.1216.06106,483
Dec 20, 202415.7216.5415.6816.5416.483,595,560
Dec 19, 202416.1016.2215.6415.8415.79374,048
Dec 18, 202415.9216.5015.9216.4216.36424,575
Dec 17, 202416.2816.2816.0016.1816.12618,529
Dec 16, 202415.8416.3415.8016.2816.22325,352
Dec 13, 202415.5016.2415.4815.8215.77705,310
Dec 12, 202415.4615.5815.1615.2815.239,709,626
Dec 11, 202415.6215.7615.3815.5415.493,153,489
Dec 10, 202415.5015.7015.3015.6215.57508,236
Dec 9, 202416.2016.3015.5415.5415.49350,217
Dec 6, 202416.2016.3016.1016.2816.22103,576
Dec 5, 202416.0016.4416.0016.2016.14338,404
Dec 4, 202416.1216.3816.0016.3816.32259,328
Dec 3, 202416.0616.3415.9616.2616.20296,893
Dec 2, 202415.9016.2615.7216.0616.01273,330
Nov 29, 202415.7616.1615.5415.9615.91840,862
Nov 28, 202415.8615.8815.6215.8215.77645,454
Nov 27, 202415.2616.0015.0815.8015.75482,373
Nov 26, 202415.3015.3815.0015.2615.21237,239
Nov 25, 202415.1015.3815.0015.3815.33357,613
Nov 22, 202414.6215.1214.6215.0214.97189,214
Nov 21, 202414.7014.9814.5214.7014.65341,467
Nov 20, 202415.2415.2414.8414.8414.79165,357
Nov 19, 202415.0215.2014.9015.1815.13203,710
Nov 18, 202415.0415.3014.8815.1015.05570,912
Nov 15, 202415.3615.3615.0015.0615.01377,842
Nov 14, 202415.3415.4815.1215.3415.29183,457
Nov 13, 202415.7215.8415.2615.4015.35217,553
Nov 12, 202415.7015.9015.4215.6615.61270,479
Nov 11, 202416.5216.6215.9615.9615.91202,926
Nov 8, 202416.1416.6215.9216.5216.461,061,025
Nov 7, 202415.0415.8215.0415.7615.711,425,804
Nov 6, 202415.8615.8614.8814.9814.93470,889
Nov 5, 202415.7415.7415.2815.3415.29230,727
Nov 4, 202415.8416.0015.6415.7615.71288,462
Nov 1, 202415.5216.2615.5216.1016.05101,655
Oct 31, 202415.4615.9015.4615.8415.79307,954
Oct 30, 202415.5615.8415.4615.7415.69863,474
Oct 29, 202415.9216.2015.4015.5615.51343,269
Oct 28, 202416.4616.6215.7815.8615.81972,130
Oct 25, 202416.8217.4016.5216.5416.48163,424
Oct 24, 202416.8217.1016.5816.7616.70208,217
Oct 23, 202417.0417.0416.7416.8216.76136,795
Oct 22, 202417.0217.3616.5816.9616.90313,773
Oct 21, 202417.6817.6816.9416.9416.88412,978
Oct 18, 202417.6017.6817.3817.6817.62241,567
Oct 17, 202417.5217.6017.2817.6017.54166,379
Oct 16, 202417.0217.5216.9617.5217.46859,631
Oct 15, 202417.7017.8017.1817.2017.14492,638
Oct 14, 202417.7417.9817.4417.7017.64314,560
Oct 11, 202417.4417.6817.1217.5817.52374,610
Oct 10, 202417.8417.8417.2217.4417.38204,567
Oct 9, 202418.1618.1617.7217.8417.78223,320
Oct 8, 202417.8018.1817.6018.1018.04618,810
Oct 7, 202418.1418.1417.4017.8217.76452,988
Oct 4, 202418.2418.5018.0618.1418.081,158,605
Oct 3, 202418.2018.7418.1018.2418.18371,764
Oct 2, 202418.0618.6017.8218.5018.44669,588
Oct 1, 202418.5218.6018.0018.0618.00251,460
Sep 30, 202418.0618.5017.9018.5018.441,052,627
Sep 27, 202417.9018.1417.7018.0618.00710,326
Sep 26, 202418.4018.4017.7217.9017.84297,786
Sep 25, 202418.1218.3017.9618.0818.02282,911
Sep 24, 202418.4818.4817.7617.9617.90437,693
Sep 23, 202417.8818.4817.7218.4618.40970,053
Sep 20, 202418.0018.3017.8417.9017.848,060,476
Sep 19, 202417.9018.3417.6217.9017.84608,416
Sep 18, 202417.4817.9417.4217.7217.66375,942
Sep 17, 202417.5417.7817.3617.4817.42299,249
Sep 16, 202417.7417.9217.5417.5417.48237,807
Sep 13, 202417.8217.9417.5817.8417.78430,469
Sep 12, 202417.7017.9817.6017.8217.76613,430
Sep 11, 202416.9817.6416.9817.4617.40464,291
Sep 10, 202417.4017.8617.0017.0016.94865,379
Sep 9, 202417.9018.0017.1217.2017.14499,851
Sep 6, 202417.2617.7417.0817.6817.621,020,269
Sep 5, 202416.8017.5016.6017.2617.206,457,427
Sep 4, 202415.8616.2615.6416.1216.067,125,853
Sep 3, 202416.1816.2615.8415.9015.85313,999
Sep 2, 202416.5616.8416.1216.1616.10406,775
Aug 30, 202416.6217.0016.4016.5416.48595,244
Aug 29, 202416.4816.6816.4016.5616.502,220,404
Aug 28, 202416.4616.6216.3216.5016.44302,965
Aug 27, 202416.6816.8016.4016.4616.40165,010
Aug 26, 202416.5416.8016.4816.6816.62602,793
Aug 23, 202416.4017.0016.4016.9016.84657,174
Aug 22, 202416.0016.4816.0016.4216.361,715,431
Aug 21, 202416.1016.2815.8615.9815.931,346,790
Aug 20, 202416.5616.7215.8615.9015.85434,657
Aug 19, 202415.9816.6015.8816.5616.50299,896
Aug 16, 202416.0816.1415.7815.9615.91161,750
Aug 15, 202416.0416.1815.9016.0616.01122,712
Aug 14, 202416.1016.2015.8216.0215.97283,655
Aug 13, 202415.7015.9815.5415.9015.85248,015
Aug 12, 202415.9615.9615.5215.7015.651,834,943
Aug 9, 202415.0015.7415.0015.6215.571,892,189
Aug 8, 202415.4815.4814.9015.0014.9593,202
Aug 7, 202414.5415.6014.5015.5015.45345,329
Aug 6, 202414.2614.5414.0414.5414.49215,285
Aug 5, 202414.0014.2413.6214.1814.13382,947
Aug 2, 202415.0615.0614.5014.6014.55423,117
Aug 1, 202414.8415.1014.8015.0615.01261,779
Jul 31, 202414.8815.0614.8214.9014.85512,074
Jul 30, 202415.1815.1814.9014.9414.89215,845
Jul 29, 202415.5815.5814.7415.1615.11656,980
Jul 26, 202415.5815.6815.0015.6615.615,576,347
Jul 25, 202415.0215.6814.5615.6415.59354,182
Jul 24, 202414.9015.1014.6815.0014.952,199,721
Jul 23, 202415.2615.5014.8414.9014.852,157,146
Jul 22, 202415.8616.1415.2215.2215.17295,188
Jul 19, 202416.4816.5015.4616.3416.28237,493
Jul 18, 202416.8816.8816.3816.5616.50228,972
Jul 17, 202416.9416.9416.6016.7016.64150,791
Jul 16, 202416.8016.9616.5016.6816.62661,186
Jul 15, 202416.9016.9016.4016.6616.60116,501
Jul 12, 202416.3416.9015.4416.9016.84510,192
Jul 11, 202415.1616.1814.7815.7615.711,271,324
Jul 10, 202415.0015.2214.8614.8814.83403,606
Jul 9, 202415.6815.9414.9015.0014.95107,592
Jul 8, 202415.4616.0015.0815.2015.151,216,919
Jul 5, 202415.4415.5014.7215.1015.05287,747
Jul 4, 202415.2615.5414.7615.1615.11163,028
Jul 3, 202415.0015.3614.8015.2615.2166,435
Jul 2, 202415.0015.1014.7814.9214.8759,754
Jul 1, 202415.3415.3414.6814.7814.7374,129
Jun 28, 202414.7015.0414.5214.8814.83341,618
Jun 27, 202414.1014.4814.0414.4214.37173,319
Jun 26, 202414.1614.1614.0014.1014.05645,787
Jun 25, 202414.0014.4813.9814.0614.01157,409
Jun 24, 202414.1214.3614.0014.0013.95351,649
Jun 20, 202414.3214.3614.0014.1014.051,181,491
Jun 19, 202414.4414.4414.0214.2614.2132,024
Jun 18, 202414.4814.9614.1214.4414.3961,616
Jun 17, 202414.6014.8014.0414.4014.35416,093
Jun 14, 202413.5215.1013.5213.9613.91595,326
Jun 13, 202413.9814.4813.4613.5413.4964,983
Jun 12, 202414.1014.2013.8013.8013.75159,470
Jun 11, 202414.4214.5014.0014.1014.0554,210
Jun 10, 202414.5014.5014.0414.2614.21130,798
Jun 7, 202414.6214.8814.4814.5614.5133,209
Jun 5, 202414.8414.8814.2214.6014.5562,595
Jun 4, 202415.3215.3214.7414.8414.7918,086
Jun 3, 202415.1415.7614.7214.8814.83104,130
May 31, 202414.9015.2814.6414.9614.91448,934
May 30, 202414.8814.9014.7214.9014.8548,162
May 29, 202414.8614.9814.7614.9214.87140,491
May 28, 202414.1815.0014.1014.8814.83194,835
May 27, 202414.0414.1413.9014.1414.09317,073
May 24, 202413.9414.0213.7214.0213.9748,359
May 23, 202414.0414.0613.9014.0213.97109,217
May 22, 202414.0414.0613.8414.0413.9970,794