Logistea AB (publ) (STO:LOGI.A)
Sweden · Delayed Price · Currency is SEK 13.75
+0.15 (1.10%)
At close: Apr 14, 2026
Logistea AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 13.40 | 13.60 | 13.40 | 13.60 | 13.60 | 3.42% | 933 |
| Apr 10, 2026 | 13.30 | 13.50 | 13.15 | 13.15 | 13.15 | 1.15% | 4,587 |
| Apr 9, 2026 | 13.25 | 13.25 | 13.00 | 13.00 | 13.00 | -3.70% | 6,285 |
| Apr 8, 2026 | 13.20 | 13.60 | 13.20 | 13.50 | 13.50 | 2.66% | 245 |
| Apr 7, 2026 | 13.15 | 13.30 | 13.15 | 13.15 | 13.15 | - | 1,025 |
| Apr 2, 2026 | 13.00 | 13.20 | 13.00 | 13.15 | 13.15 | 1.54% | 438 |
| Apr 1, 2026 | 13.05 | 13.05 | 12.95 | 12.95 | 12.95 | - | 1,522 |
| Mar 31, 2026 | 12.50 | 12.95 | 12.50 | 12.95 | 12.95 | 3.60% | 1,463 |
| Mar 30, 2026 | 12.40 | 12.70 | 12.40 | 12.50 | 12.50 | 0.81% | 2,406 |
| Mar 27, 2026 | 12.55 | 12.55 | 12.40 | 12.40 | 12.40 | -3.50% | 611 |
| Mar 26, 2026 | 13.05 | 13.05 | 12.55 | 12.85 | 12.85 | -2.65% | 1,089 |
| Mar 25, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 4.35% | 5,995 |
| 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 |