Logistea AB (publ) (STO:LOGI.A)
Sweden · Delayed Price · Currency is SEK 14.50
+0.10 (0.69%)
At close: Dec 5, 2025
Logistea AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.40 | 14.50 | 14.30 | 14.50 | 14.50 | 0.69% | 6,238 |
| Dec 4, 2025 | 14.35 | 14.40 | 14.35 | 14.40 | 14.40 | 0.70% | 3,640 |
| Dec 3, 2025 | 14.35 | 14.40 | 14.30 | 14.30 | 14.30 | -0.35% | 4,516 |
| Dec 2, 2025 | 14.70 | 14.70 | 14.35 | 14.35 | 14.35 | -2.71% | 7,816 |
| Dec 1, 2025 | 15.20 | 15.20 | 14.70 | 14.75 | 14.75 | -2.96% | 196 |
| Nov 28, 2025 | 15.15 | 15.20 | 15.15 | 15.20 | 15.20 | 0.33% | 1,306 |
| Nov 27, 2025 | 14.75 | 15.15 | 14.75 | 15.15 | 15.15 | 2.36% | 827 |
| Nov 26, 2025 | 15.20 | 15.20 | 14.80 | 14.80 | 14.80 | -1.33% | 1,124 |
| Nov 25, 2025 | 15.10 | 15.20 | 15.00 | 15.00 | 15.00 | 0.33% | 357 |
| Nov 24, 2025 | 14.90 | 14.95 | 14.90 | 14.95 | 14.95 | 0.34% | 10,385 |
| Nov 21, 2025 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | 1.36% | 4,853 |
| Nov 20, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.67% | 2,039 |
| Nov 19, 2025 | 14.80 | 14.95 | 14.80 | 14.95 | 14.95 | 0.34% | 10,279 |
| Nov 18, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.00% | 674 |
| Nov 17, 2025 | 14.95 | 15.05 | 14.95 | 15.05 | 15.05 | 0.67% | 445 |
| Nov 14, 2025 | 15.25 | 15.25 | 14.95 | 14.95 | 14.95 | -2.61% | 3,077 |
| Nov 13, 2025 | 14.75 | 15.40 | 14.75 | 15.35 | 15.35 | 4.07% | 1,583 |
| Nov 12, 2025 | 15.00 | 15.00 | 14.70 | 14.75 | 14.75 | -1.67% | 681 |
| Nov 11, 2025 | 15.00 | 15.00 | 14.85 | 15.00 | 14.95 | - | 6,678 |
| Nov 10, 2025 | 15.45 | 15.45 | 15.00 | 15.00 | 14.95 | -2.91% | 400 |
| Nov 7, 2025 | 14.95 | 15.50 | 14.95 | 15.45 | 15.40 | 1.98% | 777 |
| Nov 6, 2025 | 15.15 | 15.20 | 15.15 | 15.15 | 15.10 | - | 269 |
| Nov 5, 2025 | 15.25 | 15.25 | 15.15 | 15.15 | 15.10 | -0.98% | 569 |
| Nov 4, 2025 | 15.20 | 15.30 | 15.20 | 15.30 | 15.25 | 0.66% | 902 |
| Nov 3, 2025 | 15.15 | 15.20 | 15.15 | 15.20 | 15.15 | - | 289 |
| Oct 31, 2025 | 15.25 | 15.25 | 15.20 | 15.20 | 15.15 | -0.33% | 550 |
| Oct 30, 2025 | 15.70 | 15.70 | 15.25 | 15.25 | 15.20 | -3.79% | 14 |
| Oct 29, 2025 | 15.60 | 15.85 | 15.60 | 15.85 | 15.80 | 0.96% | 2,188 |
| Oct 28, 2025 | 16.00 | 16.00 | 15.70 | 15.70 | 15.65 | -1.88% | 175 |
| Oct 27, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.95 | - | 19,848 |
| Oct 24, 2025 | 15.55 | 16.00 | 15.55 | 16.00 | 15.95 | 2.89% | 5,929 |
| Oct 23, 2025 | 15.20 | 15.55 | 15.15 | 15.55 | 15.50 | 0.65% | 2,446 |
| Oct 22, 2025 | 15.50 | 15.50 | 15.35 | 15.45 | 15.40 | - | 3,006 |
| Oct 21, 2025 | 15.25 | 15.45 | 15.25 | 15.45 | 15.40 | 1.31% | 1,084 |
| Oct 20, 2025 | 15.20 | 15.35 | 15.20 | 15.25 | 15.20 | 1.67% | 516 |
| Oct 17, 2025 | 15.10 | 15.10 | 15.00 | 15.00 | 14.95 | -0.66% | 632 |
| Oct 16, 2025 | 15.30 | 15.30 | 15.10 | 15.10 | 15.05 | -0.98% | 1,021 |
| Oct 15, 2025 | 15.20 | 15.30 | 15.20 | 15.25 | 15.20 | 0.99% | 188 |
| Oct 14, 2025 | 15.10 | 15.20 | 15.10 | 15.10 | 15.05 | - | 5,181 |
| Oct 13, 2025 | 14.80 | 15.10 | 14.80 | 15.10 | 15.05 | 1.34% | 1,718 |
| Oct 10, 2025 | 14.80 | 14.90 | 14.80 | 14.90 | 14.85 | 3.11% | 1,684 |
| Oct 9, 2025 | 14.55 | 14.80 | 14.45 | 14.45 | 14.40 | -2.03% | 10,643 |
| Oct 8, 2025 | 14.70 | 14.80 | 14.70 | 14.75 | 14.70 | -0.34% | 488 |
| Oct 7, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.75 | - | 3,879 |
| Oct 6, 2025 | 14.75 | 14.80 | 14.75 | 14.80 | 14.75 | - | 783 |
| Oct 3, 2025 | 14.80 | 14.85 | 14.80 | 14.80 | 14.75 | -1.33% | 10,296 |
| Oct 2, 2025 | 15.15 | 15.15 | 15.00 | 15.00 | 14.95 | -1.64% | 195 |
| Oct 1, 2025 | 15.20 | 15.25 | 15.20 | 15.25 | 15.20 | -0.33% | 318 |
| Sep 30, 2025 | 15.00 | 15.30 | 15.00 | 15.30 | 15.25 | 2.68% | 4,351 |
| Sep 29, 2025 | 14.75 | 14.90 | 14.70 | 14.90 | 14.85 | 0.34% | 3,367 |