Logistea AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	13.34	13.50	13.20	13.28	13.28	-	2,188,799
Jun 24, 2026	13.22	13.40	12.98	13.28	13.28	1.22%	357,865
Jun 23, 2026	13.16	13.30	13.06	13.12	13.12	-0.61%	574,758
Jun 22, 2026	13.14	13.26	13.08	13.20	13.20	0.15%	318,265
Jun 18, 2026	13.32	13.32	13.14	13.18	13.18	-1.49%	630,714
Jun 17, 2026	13.26	13.46	13.16	13.38	13.38	1.06%	557,385
Jun 16, 2026	13.78	13.78	13.24	13.24	13.24	-3.92%	544,717
Jun 15, 2026	13.88	14.10	13.78	13.78	13.78	-0.43%	712,467
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