Logistea AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	13.76	13.88	13.54	13.54	13.54	-1.88%	753,678
Nov 2, 2026	13.82	13.84	13.54	13.80	13.80	0.88%	1,263,868
Oct 30, 2026	13.70	13.88	13.46	13.68	13.68	-0.15%	782,287
Oct 29, 2026	13.54	13.88	13.46	13.70	13.70	0.88%	941,703
Oct 28, 2026	13.70	13.92	13.58	13.58	13.58	-1.31%	870,870
Oct 27, 2026	13.70	13.82	13.52	13.76	13.76	0.44%	466,509
Oct 26, 2026	14.04	14.06	13.64	13.70	13.70	-2.70%	1,653,560
Oct 23, 2026	12.98	14.10	12.96	14.08	14.08	8.98%	4,308,286
Oct 22, 2026	12.58	12.92	12.04	12.92	12.92	3.36%	58,972,731
Oct 21, 2026	12.48	12.58	12.42	12.50	12.50	-0.32%	508,100
Oct 20, 2026	12.18	12.54	12.14	12.54	12.54	2.28%	1,459,200
Oct 19, 2026	12.50	12.50	12.14	12.26	12.26	-2.39%	836,878
Oct 16, 2026	12.30	12.68	12.24	12.56	12.56	2.45%	1,260,749
Oct 15, 2026	12.26	12.46	12.20	12.26	12.26	-	2,179,145
Oct 14, 2026	11.94	12.32	11.94	12.26	12.26	3.03%	4,355,145
Oct 13, 2026	11.82	12.14	11.82	11.90	11.90	0.85%	502,968
Oct 12, 2026	11.96	11.98	11.78	11.80	11.80	-0.67%	749,984
Oct 9, 2026	11.92	12.02	11.86	11.88	11.88	-	388,641
Oct 8, 2026	12.04	12.14	11.88	11.88	11.88	-1.82%	435,541
Oct 7, 2026	12.50	12.56	12.08	12.10	12.10	-2.89%	2,734,728
Oct 6, 2026	12.24	12.56	12.24	12.46	12.46	1.96%	1,351,156
Oct 5, 2026	12.28	12.28	12.12	12.22	12.22	-	788,444
Oct 2, 2026	12.26	12.46	12.14	12.22	12.22	-	753,063
Oct 1, 2026	12.34	12.34	12.06	12.22	12.22	-0.33%	1,191,158
Sep 30, 2026	12.22	12.50	12.20	12.26	12.26	0.99%	1,972,614
Sep 29, 2026	12.16	12.26	12.10	12.14	12.14	0.25%	474,428
Sep 28, 2026	12.28	12.42	12.10	12.16	12.11	-0.98%	530,183
Sep 25, 2026	12.46	12.64	12.24	12.28	12.23	-1.29%	740,755
Sep 24, 2026	12.90	12.94	12.44	12.44	12.39	-3.42%	1,052,669
Sep 23, 2026	13.06	13.06	12.82	12.88	12.83	-0.92%	577,296
Sep 22, 2026	12.96	13.14	12.84	13.00	12.95	0.31%	497,448
Sep 21, 2026	12.78	13.02	12.74	12.96	12.91	1.57%	547,662
Sep 18, 2026	13.06	13.06	12.76	12.76	12.71	-1.85%	2,869,450
Sep 17, 2026	13.00	13.12	12.94	13.00	12.95	0.15%	365,404
Sep 16, 2026	13.04	13.10	12.82	12.98	12.93	1.56%	502,788
Sep 15, 2026	13.00	13.00	12.68	12.78	12.73	-1.54%	1,082,470
Sep 14, 2026	13.20	13.32	12.96	12.98	12.93	-1.37%	687,793
Sep 11, 2026	13.26	13.32	13.06	13.16	13.11	-0.75%	983,549
Sep 10, 2026	13.50	13.58	13.26	13.26	13.21	-1.78%	400,292
Sep 9, 2026	13.38	13.62	13.38	13.50	13.44	0.30%	886,344
Sep 8, 2026	13.50	13.62	13.40	13.46	13.40	0.15%	682,632
Sep 7, 2026	13.52	13.54	13.40	13.44	13.38	-0.15%	449,698
Sep 4, 2026	13.38	13.52	13.30	13.46	13.40	1.05%	1,084,928
Sep 3, 2026	13.16	13.48	13.08	13.32	13.27	1.83%	450,088
Sep 2, 2026	13.24	13.24	13.04	13.08	13.03	-0.91%	777,690
Sep 1, 2026	13.06	13.24	13.02	13.20	13.15	0.76%	793,870
Aug 31, 2026	13.24	13.26	13.04	13.10	13.05	-0.61%	3,846,916
Aug 28, 2026	13.22	13.34	13.14	13.18	13.13	-	920,714
Aug 27, 2026	13.16	13.28	13.14	13.18	13.13	0.15%	479,369
Aug 26, 2026	13.20	13.28	13.10	13.16	13.11	-0.30%	605,086