Logistea AB (publ) (STO:LOGI.A)
Sweden · Delayed Price · Currency is SEK 13.00
+0.35 (2.77%)
Mar 25, 2026, 11:00 AM CET
Logistea AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 12.60 | 12.65 | 12.60 | 12.65 | 12.65 | 0.40% | 2,244 |
| Mar 23, 2026 | 12.85 | 12.85 | 12.50 | 12.60 | 12.60 | -2.70% | 757 |
| Mar 20, 2026 | 13.15 | 13.15 | 12.95 | 12.95 | 12.95 | -1.15% | 1,928 |
| Mar 19, 2026 | 13.10 | 13.15 | 13.10 | 13.10 | 13.10 | - | 1,793 |
| Mar 18, 2026 | 13.50 | 13.50 | 13.10 | 13.10 | 13.10 | -2.24% | 16,692 |
| Mar 17, 2026 | 13.00 | 13.40 | 13.00 | 13.40 | 13.40 | 2.29% | 10,270 |
| Mar 16, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 409 |
| Mar 13, 2026 | 13.30 | 13.30 | 13.00 | 13.10 | 13.10 | -1.50% | 7,171 |
| Mar 12, 2026 | 13.05 | 13.30 | 13.05 | 13.30 | 13.30 | -1.12% | 3,210 |
| Mar 11, 2026 | 13.40 | 13.50 | 13.40 | 13.45 | 13.45 | -0.37% | 3,107 |
| Mar 10, 2026 | 13.20 | 13.50 | 13.20 | 13.50 | 13.50 | 2.66% | 6,646 |
| Mar 9, 2026 | 13.50 | 13.50 | 13.00 | 13.15 | 13.15 | -2.59% | 625 |
| Mar 6, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.10% | 7,947 |
| Mar 5, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -1.09% | 370 |
| Mar 4, 2026 | 13.55 | 13.80 | 13.55 | 13.80 | 13.80 | -0.36% | 1,935 |
| Mar 3, 2026 | 14.00 | 14.00 | 13.85 | 13.85 | 13.85 | -3.15% | 1,004 |
| Mar 2, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.35% | - |
| Feb 27, 2026 | 14.20 | 14.25 | 14.15 | 14.25 | 14.25 | 1.06% | 34,903 |
| Feb 26, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 0.71% | 6,066 |
| Feb 25, 2026 | 13.90 | 14.15 | 13.90 | 14.00 | 14.00 | -1.41% | 4,052 |
| Feb 24, 2026 | 13.85 | 14.20 | 13.85 | 14.20 | 14.20 | 2.53% | 2,298 |
| Feb 23, 2026 | 14.15 | 14.15 | 13.85 | 13.85 | 13.85 | -2.12% | 1,457 |
| Feb 20, 2026 | 14.00 | 14.15 | 14.00 | 14.15 | 14.15 | 1.07% | 2,759 |
| Feb 19, 2026 | 14.00 | 14.00 | 13.75 | 14.00 | 14.00 | - | 1,762 |
| Feb 18, 2026 | 14.05 | 14.05 | 14.00 | 14.00 | 14.00 | -0.36% | 1,242 |
| Feb 17, 2026 | 14.05 | 14.05 | 14.00 | 14.05 | 14.05 | -0.71% | 8,820 |
| Feb 16, 2026 | 14.15 | 14.35 | 14.15 | 14.15 | 14.15 | - | 9,884 |
| Feb 13, 2026 | 14.25 | 14.25 | 14.15 | 14.15 | 14.15 | -1.05% | 3,120 |
| Feb 12, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 0.70% | 11,184 |
| Feb 11, 2026 | 14.50 | 14.50 | 14.20 | 14.20 | 14.20 | -2.07% | 1,045 |
| Feb 10, 2026 | 14.25 | 14.50 | 14.25 | 14.50 | 14.50 | 1.75% | 142 |
| Feb 9, 2026 | 14.25 | 14.45 | 14.10 | 14.25 | 14.25 | - | 5,619 |
| Feb 6, 2026 | 14.25 | 14.25 | 14.00 | 14.25 | 14.25 | 0.71% | 2,273 |
| Feb 5, 2026 | 14.10 | 14.20 | 14.10 | 14.15 | 14.15 | -0.35% | 1,597 |
| Feb 4, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | -0.70% | 6,949 |
| Feb 3, 2026 | 14.30 | 14.40 | 14.30 | 14.30 | 14.30 | -0.35% | 18,676 |
| Feb 2, 2026 | 14.10 | 14.45 | 14.10 | 14.35 | 14.35 | 2.87% | 795 |
| Jan 30, 2026 | 14.10 | 14.10 | 13.95 | 13.95 | 13.95 | -2.79% | 186 |
| Jan 29, 2026 | 14.30 | 14.35 | 14.30 | 14.35 | 14.35 | 0.35% | 8,399 |
| Jan 28, 2026 | 13.90 | 14.30 | 13.90 | 14.30 | 14.30 | 2.88% | 710 |
| Jan 27, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 301 |
| Jan 26, 2026 | 13.95 | 14.05 | 13.90 | 13.90 | 13.90 | - | 996 |
| Jan 23, 2026 | 14.00 | 14.05 | 13.80 | 13.90 | 13.90 | -0.71% | 2,475 |
| Jan 22, 2026 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 1.82% | 2,773 |
| Jan 21, 2026 | 14.00 | 14.00 | 13.70 | 13.75 | 13.75 | -2.14% | 627 |
| Jan 20, 2026 | 14.10 | 14.15 | 14.05 | 14.05 | 14.05 | -0.35% | 2,611 |
| Jan 19, 2026 | 14.35 | 14.35 | 14.10 | 14.10 | 14.10 | -1.74% | 3,112 |
| Jan 16, 2026 | 14.35 | 14.35 | 14.15 | 14.35 | 14.35 | - | 718 |
| Jan 15, 2026 | 14.20 | 14.35 | 14.20 | 14.35 | 14.35 | 0.70% | 813 |
| Jan 14, 2026 | 14.30 | 14.30 | 14.15 | 14.25 | 14.25 | -0.35% | 1,054 |