Logistea AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	14.25	14.25	14.25	14.25	-	-	174
May 22, 2026	14.45	14.45	14.25	14.25	14.25	0.35%	4,077
May 21, 2026	13.90	14.25	13.90	14.20	14.20	2.16%	12,759
May 20, 2026	13.80	13.90	13.50	13.90	13.90	-0.71%	2,027
May 19, 2026	13.55	14.10	13.55	14.00	14.00	1.82%	4,096
May 18, 2026	13.20	13.75	13.20	13.75	13.75	4.17%	5,963
May 15, 2026	13.50	13.50	13.20	13.20	13.20	-2.58%	907
May 13, 2026	13.55	13.55	13.55	13.55	13.55	-	2,322
May 12, 2026	13.50	13.55	13.50	13.55	13.55	0.37%	12,654
May 11, 2026	13.55	13.70	13.50	13.50	13.50	-1.82%	11,091
May 8, 2026	13.45	13.90	13.45	13.80	13.75	2.60%	8,873
May 7, 2026	13.75	13.95	13.45	13.45	13.40	-2.18%	2,508
May 6, 2026	13.55	13.85	13.55	13.75	13.70	2.23%	15,489
May 5, 2026	13.35	13.45	13.35	13.45	13.40	1.13%	121
May 4, 2026	13.95	13.95	13.20	13.30	13.25	-4.66%	7,116
Apr 30, 2026	13.95	13.95	13.95	13.95	13.90	0.36%	6,598
Apr 29, 2026	13.85	13.90	13.40	13.90	13.85	-0.36%	4,768
Apr 28, 2026	13.75	14.00	13.70	13.95	13.90	2.57%	5,008
Apr 27, 2026	13.85	14.00	13.60	13.60	13.55	-2.86%	6,284
Apr 24, 2026	13.55	14.00	13.55	14.00	13.95	-2.44%	5,626
Apr 22, 2026	14.05	14.35	13.85	14.35	14.30	2.50%	1,065
Apr 21, 2026	14.25	14.30	14.00	14.00	13.95	-1.75%	1,278
Apr 20, 2026	14.25	14.25	14.25	14.25	14.20	-4.04%	96
Apr 17, 2026	14.40	14.85	14.40	14.85	14.80	3.13%	8,105
Apr 16, 2026	14.55	14.65	14.25	14.40	14.35	-0.35%	12,915
Apr 15, 2026	13.75	14.50	13.75	14.45	14.40	5.09%	7,535
Apr 14, 2026	14.25	14.25	13.75	13.75	13.70	1.10%	751
Apr 13, 2026	13.40	13.60	13.40	13.60	13.55	3.42%	933
Apr 10, 2026	13.30	13.50	13.15	13.15	13.10	1.15%	4,587
Apr 9, 2026	13.25	13.25	13.00	13.00	12.95	-3.70%	6,285
Apr 8, 2026	13.20	13.60	13.20	13.50	13.45	2.66%	245
Apr 7, 2026	13.15	13.30	13.15	13.15	13.10	-	1,025
Apr 2, 2026	13.00	13.20	13.00	13.15	13.10	1.54%	438
Apr 1, 2026	13.05	13.05	12.95	12.95	12.90	-	1,522
Mar 31, 2026	12.50	12.95	12.50	12.95	12.90	3.60%	1,463
Mar 30, 2026	12.40	12.70	12.40	12.50	12.45	0.81%	2,406
Mar 27, 2026	12.55	12.55	12.40	12.40	12.36	-3.50%	611
Mar 26, 2026	13.05	13.05	12.55	12.85	12.80	-2.65%	1,089
Mar 25, 2026	13.00	13.20	13.00	13.20	13.15	4.35%	5,995
Mar 24, 2026	12.60	12.65	12.60	12.65	12.60	0.40%	2,244
Mar 23, 2026	12.85	12.85	12.50	12.60	12.55	-2.70%	757
Mar 20, 2026	13.15	13.15	12.95	12.95	12.90	-1.15%	1,928
Mar 19, 2026	13.10	13.15	13.10	13.10	13.05	-	1,793
Mar 18, 2026	13.50	13.50	13.10	13.10	13.05	-2.24%	16,692
Mar 17, 2026	13.00	13.40	13.00	13.40	13.35	2.29%	10,270
Mar 16, 2026	13.10	13.10	13.10	13.10	13.05	-	409
Mar 13, 2026	13.30	13.30	13.00	13.10	13.05	-1.50%	7,171
Mar 12, 2026	13.05	13.30	13.05	13.30	13.25	-1.12%	3,210
Mar 11, 2026	13.40	13.50	13.40	13.45	13.40	-0.37%	3,107
Mar 10, 2026	13.20	13.50	13.20	13.50	13.45	2.66%	6,646