Logistea AB (publ) (STO:LOGI.A)
Sweden · Delayed Price · Currency is SEK 15.55
0.00 (0.00%)
Oct 24, 2025, 1:00 PM CET
Logistea AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 15.20 | 15.55 | 15.15 | 15.55 | 15.55 | 0.65% | 2,446 |
| Oct 22, 2025 | 15.50 | 15.50 | 15.35 | 15.45 | 15.45 | - | 3,006 |
| Oct 21, 2025 | 15.25 | 15.45 | 15.25 | 15.45 | 15.45 | 1.31% | 1,084 |
| Oct 20, 2025 | 15.20 | 15.35 | 15.20 | 15.25 | 15.25 | 1.67% | 516 |
| Oct 17, 2025 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | 632 |
| Oct 16, 2025 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | -0.98% | 1,021 |
| Oct 15, 2025 | 15.20 | 15.30 | 15.20 | 15.25 | 15.25 | 0.99% | 188 |
| Oct 14, 2025 | 15.10 | 15.20 | 15.10 | 15.10 | 15.10 | - | 5,181 |
| Oct 13, 2025 | 14.80 | 15.10 | 14.80 | 15.10 | 15.10 | 1.34% | 1,718 |
| Oct 10, 2025 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 3.11% | 1,684 |
| Oct 9, 2025 | 14.55 | 14.80 | 14.45 | 14.45 | 14.45 | -2.03% | 10,643 |
| Oct 8, 2025 | 14.70 | 14.80 | 14.70 | 14.75 | 14.75 | -0.34% | 488 |
| Oct 7, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 3,879 |
| Oct 6, 2025 | 14.75 | 14.80 | 14.75 | 14.80 | 14.80 | - | 783 |
| Oct 3, 2025 | 14.80 | 14.85 | 14.80 | 14.80 | 14.80 | -1.33% | 10,296 |
| Oct 2, 2025 | 15.15 | 15.15 | 15.00 | 15.00 | 15.00 | -1.64% | 195 |
| Oct 1, 2025 | 15.20 | 15.25 | 15.20 | 15.25 | 15.25 | -0.33% | 318 |
| Sep 30, 2025 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | 2.68% | 4,351 |
| Sep 29, 2025 | 14.75 | 14.90 | 14.70 | 14.90 | 14.90 | 0.34% | 3,367 |
| Sep 26, 2025 | 14.70 | 14.95 | 14.70 | 14.85 | 14.85 | -1.00% | 3,463 |
| Sep 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 137 |
| Sep 24, 2025 | 14.85 | 15.00 | 14.85 | 15.00 | 15.00 | 1.35% | 50 |
| Sep 23, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | - | 940 |
| Sep 22, 2025 | 14.90 | 15.15 | 14.80 | 14.80 | 14.80 | -3.27% | 3,040 |
| Sep 19, 2025 | 15.25 | 15.30 | 15.25 | 15.30 | 15.30 | 0.33% | 662 |
| Sep 18, 2025 | 14.95 | 15.25 | 14.80 | 15.25 | 15.25 | 2.01% | 41,096 |
| Sep 17, 2025 | 14.90 | 15.00 | 14.80 | 14.95 | 14.95 | 0.34% | 2,103 |
| Sep 16, 2025 | 14.55 | 14.90 | 14.55 | 14.90 | 14.90 | 2.41% | 11,247 |
| Sep 15, 2025 | 15.15 | 15.15 | 14.55 | 14.55 | 14.55 | -4.59% | 4,147,180 |
| Sep 12, 2025 | 15.20 | 15.25 | 15.20 | 15.25 | 15.25 | - | 43,559 |
| Sep 11, 2025 | 15.10 | 15.25 | 15.10 | 15.25 | 15.25 | 0.66% | 192 |
| Sep 10, 2025 | 15.15 | 15.20 | 15.15 | 15.15 | 15.15 | -0.33% | 2,527 |
| Sep 9, 2025 | 15.35 | 15.55 | 15.20 | 15.20 | 15.20 | -3.18% | 25,970 |
| Sep 8, 2025 | 15.60 | 15.70 | 15.05 | 15.70 | 15.70 | -1.26% | 596 |
| Sep 5, 2025 | 15.10 | 15.90 | 15.05 | 15.90 | 15.90 | 4.26% | 5,222 |
| Sep 4, 2025 | 15.40 | 15.40 | 15.05 | 15.25 | 15.25 | 1.33% | 1,179 |
| Sep 3, 2025 | 15.00 | 15.05 | 15.00 | 15.05 | 15.05 | 0.33% | 6,672 |
| Sep 2, 2025 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | - | 18,110 |
| Sep 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 12,321 |
| Aug 29, 2025 | 15.60 | 15.60 | 15.00 | 15.00 | 15.00 | -4.46% | 3,316 |
| Aug 28, 2025 | 15.95 | 15.95 | 15.70 | 15.70 | 15.70 | -1.88% | 1,873 |
| Aug 27, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 470,299 |
| Aug 26, 2025 | 16.05 | 16.05 | 16.00 | 16.00 | 16.00 | -0.31% | 3,647 |
| Aug 25, 2025 | 16.00 | 16.05 | 16.00 | 16.05 | 16.05 | -0.93% | 164,925 |
| Aug 22, 2025 | 15.95 | 16.20 | 15.95 | 16.20 | 16.20 | - | 8,354 |
| Aug 21, 2025 | 16.20 | 16.30 | 16.20 | 16.20 | 16.20 | -0.92% | 10,467 |
| Aug 20, 2025 | 16.25 | 16.40 | 16.25 | 16.35 | 16.35 | 0.31% | 566 |
| Aug 19, 2025 | 16.35 | 16.35 | 16.30 | 16.30 | 16.30 | 0.31% | 2,651 |
| Aug 18, 2025 | 16.20 | 16.50 | 16.20 | 16.25 | 16.25 | 0.31% | 2,860 |
| Aug 15, 2025 | 16.15 | 16.20 | 16.15 | 16.20 | 16.20 | 0.31% | 5,427 |