Logistea AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	13.16	13.48	13.08	13.32	13.32	1.83%	450,088
Sep 2, 2026	13.24	13.24	13.04	13.08	13.08	-0.91%	777,690
Sep 1, 2026	13.06	13.24	13.02	13.20	13.20	0.76%	793,870
Aug 31, 2026	13.24	13.26	13.04	13.10	13.10	-0.61%	3,846,916
Aug 28, 2026	13.22	13.34	13.14	13.18	13.18	-	920,714
Aug 27, 2026	13.16	13.28	13.14	13.18	13.18	0.15%	479,369
Aug 26, 2026	13.20	13.28	13.10	13.16	13.16	-0.30%	605,086
Aug 25, 2026	13.56	13.56	13.18	13.20	13.20	-1.20%	2,556,568
Aug 24, 2026	13.54	13.56	13.32	13.36	13.36	-1.18%	250,506
Aug 21, 2026	13.42	13.68	13.38	13.52	13.52	0.60%	437,463
Aug 20, 2026	13.30	13.52	13.24	13.44	13.44	0.75%	468,227
Aug 19, 2026	13.24	13.38	13.14	13.34	13.34	-0.15%	492,093
Aug 18, 2026	13.26	13.58	13.08	13.36	13.36	1.67%	628,540
Aug 17, 2026	13.26	13.26	13.04	13.14	13.14	-0.45%	456,046
Aug 14, 2026	13.52	13.52	13.14	13.20	13.20	-1.05%	481,441
Aug 13, 2026	13.48	13.58	13.30	13.34	13.34	-0.74%	308,430
Aug 12, 2026	13.54	13.66	13.44	13.44	13.44	-0.88%	605,800
Aug 11, 2026	13.72	13.72	13.40	13.56	13.56	0.74%	438,090
Aug 10, 2026	13.58	13.60	13.42	13.46	13.46	-0.74%	814,458
Aug 7, 2026	13.42	13.60	13.40	13.56	13.56	0.89%	116,940
Aug 6, 2026	13.60	13.66	13.42	13.44	13.44	-1.18%	257,158
Aug 5, 2026	13.68	13.76	13.60	13.60	13.60	-0.87%	284,271
Aug 4, 2026	13.68	13.72	13.54	13.72	13.72	1.48%	420,965
Aug 3, 2026	13.38	13.62	13.32	13.52	13.52	1.50%	586,528
Jul 31, 2026	13.36	13.58	13.32	13.32	13.32	-	399,414
Jul 30, 2026	13.28	13.48	13.22	13.32	13.32	-0.30%	565,239
Jul 29, 2026	13.32	13.36	13.22	13.36	13.36	0.30%	242,841
Jul 28, 2026	13.16	13.36	13.16	13.32	13.32	0.91%	371,652
Jul 27, 2026	13.06	13.26	13.06	13.20	13.20	1.07%	290,341
Jul 24, 2026	12.90	13.08	12.88	13.06	13.06	1.40%	418,139
Jul 23, 2026	13.02	13.14	12.88	12.88	12.88	-1.08%	338,619
Jul 22, 2026	12.94	13.16	12.90	13.02	13.02	0.31%	245,878
Jul 21, 2026	13.08	13.10	12.94	12.98	12.98	-0.76%	394,226
Jul 20, 2026	13.18	13.30	13.02	13.08	13.08	-0.61%	368,571
Jul 17, 2026	13.24	13.24	13.10	13.16	13.16	-0.60%	308,205
Jul 16, 2026	13.26	13.28	13.12	13.24	13.24	-0.45%	450,146
Jul 15, 2026	13.36	13.36	13.12	13.30	13.30	-0.15%	290,145
Jul 14, 2026	13.14	13.40	13.08	13.32	13.32	1.22%	413,323
Jul 13, 2026	13.44	13.44	13.12	13.16	13.16	-2.23%	540,912
Jul 10, 2026	13.58	13.60	13.30	13.46	13.46	1.20%	653,589
Jul 9, 2026	13.96	13.98	13.14	13.30	13.30	-2.92%	1,238,403
Jul 8, 2026	14.22	14.50	13.62	13.70	13.70	-5.12%	797,504
Jul 7, 2026	14.38	14.60	14.34	14.44	14.44	0.42%	471,356
Jul 6, 2026	14.18	14.42	14.10	14.38	14.38	1.70%	351,688
Jul 3, 2026	13.80	14.22	13.74	14.14	14.14	2.46%	608,382
Jul 2, 2026	13.36	13.82	13.32	13.80	13.80	2.68%	2,115,046
Jul 1, 2026	13.58	13.58	13.12	13.44	13.44	0.90%	623,803
Jun 30, 2026	13.32	13.48	13.22	13.32	13.32	1.22%	808,376
Jun 29, 2026	13.26	13.38	13.16	13.16	13.16	-0.90%	342,901
Jun 26, 2026	13.26	13.34	13.20	13.28	13.28	-	1,438,630