Logistea AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	13.74	14.00	13.72	13.84	13.84	1.32%	343,680
Jun 11, 2026	13.90	13.90	13.60	13.66	13.66	-1.87%	323,454
Jun 10, 2026	13.56	14.02	13.56	13.92	13.92	2.96%	1,169,266
Jun 9, 2026	13.64	13.70	13.48	13.52	13.52	-0.59%	576,856
Jun 8, 2026	13.42	13.68	13.24	13.60	13.60	0.59%	1,097,339
Jun 5, 2026	13.96	14.32	13.42	13.52	13.52	-3.01%	51,197,420
Jun 4, 2026	14.06	14.14	13.84	13.94	13.94	-0.85%	355,664
Jun 3, 2026	14.22	14.34	14.06	14.06	14.06	-2.09%	493,408
Jun 2, 2026	14.38	14.64	14.32	14.36	14.36	-	298,130
Jun 1, 2026	14.70	14.70	14.28	14.36	14.36	-2.58%	467,069
May 29, 2026	14.54	14.80	14.44	14.74	14.74	1.52%	1,769,555
May 28, 2026	14.64	14.68	14.40	14.52	14.52	-0.55%	1,020,223
May 27, 2026	14.70	15.00	14.56	14.60	14.60	-0.41%	1,075,949
May 26, 2026	14.72	14.86	14.66	14.66	14.66	-0.41%	842,542
May 25, 2026	14.42	14.76	14.42	14.72	14.72	2.51%	902,642
May 22, 2026	14.30	14.40	14.18	14.36	14.36	0.98%	436,288
May 21, 2026	14.22	14.40	14.10	14.22	14.22	-	631,267
May 20, 2026	14.02	14.28	13.88	14.22	14.22	0.99%	331,799
May 19, 2026	13.74	14.20	13.74	14.08	14.08	2.47%	476,876
May 18, 2026	13.58	13.90	13.46	13.74	13.74	0.88%	307,962
May 15, 2026	13.92	13.92	13.56	13.62	13.62	-1.45%	584,448
May 13, 2026	14.02	14.02	13.72	13.82	13.82	0.58%	245,110
May 12, 2026	13.76	13.96	13.72	13.74	13.74	-1.29%	394,435
May 11, 2026	13.64	13.96	13.52	13.92	13.92	1.98%	506,161
May 8, 2026	13.90	13.90	13.70	13.70	13.65	-1.44%	303,871
May 7, 2026	13.90	14.00	13.78	13.90	13.85	0.14%	427,000
May 6, 2026	13.66	14.14	13.62	13.88	13.83	2.21%	606,239
May 5, 2026	13.72	13.78	13.52	13.58	13.53	-0.73%	479,171
May 4, 2026	14.08	14.12	13.50	13.68	13.63	-2.29%	782,123
Apr 30, 2026	14.06	14.16	13.96	14.00	13.95	-0.28%	525,673
Apr 29, 2026	14.00	14.10	13.74	14.04	13.99	0.29%	1,311,456
Apr 28, 2026	14.14	14.34	13.88	14.00	13.95	1.01%	795,812
Apr 27, 2026	13.90	13.98	13.84	13.86	13.81	-0.29%	574,525
Apr 24, 2026	14.12	14.14	13.88	13.90	13.85	-1.84%	367,353
Apr 23, 2026	14.38	14.38	14.14	14.16	14.11	-0.98%	318,798
Apr 22, 2026	14.24	14.48	14.20	14.30	14.25	-	767,242
Apr 21, 2026	14.50	14.52	14.22	14.30	14.25	-0.56%	974,014
Apr 20, 2026	14.62	14.76	14.38	14.38	14.33	-2.84%	733,820
Apr 17, 2026	14.64	14.94	14.64	14.80	14.75	1.37%	947,392
Apr 16, 2026	14.50	14.74	14.30	14.60	14.55	1.39%	1,651,261
Apr 15, 2026	13.98	14.50	13.98	14.40	14.35	3.00%	946,679
Apr 14, 2026	13.92	14.10	13.90	13.98	13.93	0.43%	585,537
Apr 13, 2026	13.74	13.92	13.68	13.92	13.87	0.87%	320,391
Apr 10, 2026	13.60	13.92	13.58	13.80	13.75	1.62%	412,351
Apr 9, 2026	13.56	13.60	13.40	13.58	13.53	0.15%	498,047
Apr 8, 2026	13.46	13.78	13.34	13.56	13.51	3.99%	651,659
Apr 7, 2026	13.16	13.28	12.90	13.04	12.99	-0.61%	741,789
Apr 2, 2026	12.96	13.30	12.96	13.12	13.07	-0.91%	262,125
Apr 1, 2026	13.50	13.50	13.08	13.24	13.19	1.38%	724,598
Mar 31, 2026	12.76	13.24	12.76	13.06	13.01	2.03%	2,700,721