Logistea AB (publ) (STO:LOGI.A)
Sweden · Delayed Price · Currency is SEK 14.25
0.00 (0.00%)
Feb 27, 2026, 5:30 PM CET
Logistea AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 14.30 | 14.45 | 14.25 | 14.30 | 14.30 | -1.04% | 318 |
| Jan 12, 2026 | 14.20 | 14.45 | 14.20 | 14.45 | 14.45 | 1.76% | 893 |
| Jan 9, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 1.43% | 151 |
| Jan 8, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | - | 382 |
| Jan 7, 2026 | 13.85 | 14.00 | 13.85 | 14.00 | 14.00 | 0.36% | 21,581 |
| Jan 5, 2026 | 14.20 | 14.20 | 13.95 | 13.95 | 13.95 | 1.45% | 594 |
| Jan 2, 2026 | 14.05 | 14.05 | 13.70 | 13.75 | 13.75 | -2.14% | 1,727 |
| Dec 30, 2025 | 13.80 | 14.05 | 13.70 | 14.05 | 14.05 | 1.08% | 3,133 |
| Dec 29, 2025 | 13.85 | 13.90 | 13.75 | 13.90 | 13.90 | 0.36% | 5,219 |
| Dec 23, 2025 | 13.50 | 13.95 | 13.50 | 13.85 | 13.85 | 2.59% | 11,306 |
| Dec 22, 2025 | 13.50 | 13.95 | 13.20 | 13.50 | 13.50 | -4.26% | 6,455 |
| Dec 19, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.08% | 50 |
| Dec 18, 2025 | 13.20 | 14.20 | 13.20 | 13.95 | 13.95 | 0.36% | 980 |
| Dec 17, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | 0.72% | 1,038 |
| Dec 16, 2025 | 14.05 | 14.05 | 13.80 | 13.80 | 13.80 | -2.13% | 28 |
| Dec 15, 2025 | 14.05 | 14.10 | 14.05 | 14.10 | 14.10 | -3.42% | 586 |
| Dec 12, 2025 | 14.30 | 14.60 | 14.30 | 14.60 | 14.60 | 3.18% | 26 |