Stockholm - Delayed Quote
SEK
Logistea AB (publ) (LOGI-B.ST)
13.80
+0.12
(+0.88%)
At close: November 2 at 5:29:41 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
13.70
13.88
13.46
13.68
13.68
782,287
Oct 29, 2026
13.54
13.88
13.46
13.70
13.70
941,703
Oct 28, 2026
13.70
13.92
13.58
13.58
13.58
870,870
Oct 27, 2026
13.70
13.82
13.52
13.76
13.76
466,509
Oct 26, 2026
14.04
14.06
13.64
13.70
13.70
1,653,560
Oct 23, 2026
12.98
14.10
12.96
14.08
14.08
4,307,016
Oct 22, 2026
12.58
12.92
12.04
12.92
12.92
58,972,731
Oct 21, 2026
12.48
12.58
12.42
12.50
12.50
508,100
Oct 20, 2026
12.18
12.54
12.14
12.54
12.54
1,459,200
Oct 19, 2026
12.50
12.50
12.14
12.26
12.26
836,878
Oct 16, 2026
12.30
12.68
12.24
12.56
12.56
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
4,354,306
Oct 13, 2026
11.82
12.14
11.82
11.90
11.90
502,968
Oct 12, 2026
11.96
11.98
11.78
11.80
11.80
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
435,541
Oct 7, 2026
12.50
12.56
12.08
12.10
12.10
2,733,758
Oct 6, 2026
12.24
12.56
12.24
12.46
12.46
1,351,156
Oct 5, 2026
12.28
12.28
12.12
12.22
12.22
785,191
Oct 2, 2026
12.26
12.46
12.14
12.22
12.22
745,723
Oct 1, 2026
12.34
12.34
12.06
12.22
12.22
1,136,270
Sep 30, 2026
12.22
12.50
12.20
12.26
12.26
1,967,920
Sep 29, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
12.16
12.26
12.10
12.14
12.14
474,428
Sep 28, 2026
12.28
12.42
12.10
12.16
12.11
573,858
Sep 25, 2026
12.46
12.64
12.24
12.28
12.23
740,755
Sep 24, 2026
12.90
12.94
12.44
12.44
12.39
1,052,669
Sep 23, 2026
13.06
13.06
12.82
12.88
12.83
577,296
Sep 22, 2026
12.96
13.14
12.84
13.00
12.95
497,448
Sep 21, 2026
12.78
13.02
12.74
12.96
12.91
547,662
Sep 18, 2026
13.06
13.06
12.76
12.76
12.71
2,869,450
Sep 17, 2026
13.00
13.12
12.94
13.00
12.95
365,404
Sep 16, 2026
13.04
13.10
12.82
12.98
12.93
502,788
Sep 15, 2026
13.00
13.00
12.68
12.78
12.73
1,082,470
Sep 14, 2026
13.20
13.32
12.96
12.98
12.93
686,596
Sep 11, 2026
13.26
13.32
13.06
13.16
13.11
983,549
Sep 10, 2026
13.50
13.58
13.26
13.26
13.21
400,292
Sep 9, 2026
13.38
13.62
13.38
13.50
13.44
883,809
Sep 8, 2026
13.50
13.62
13.40
13.46
13.40
682,632
Sep 7, 2026
13.52
13.54
13.40
13.44
13.38
449,698
Sep 4, 2026
13.38
13.52
13.30
13.46
13.40
1,084,928
Sep 3, 2026
13.16
13.48
13.08
13.32
13.27
450,088
Sep 2, 2026
13.24
13.24
13.04
13.08
13.03
777,690
Sep 1, 2026
13.06
13.24
13.02
13.20
13.15
793,870
Aug 31, 2026
13.24
13.26
13.04
13.10
13.05
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
479,369
Aug 26, 2026
13.20
13.28
13.10
13.16
13.11
605,086
Aug 25, 2026
13.56
13.56
13.18
13.20
13.15
2,556,568
Aug 24, 2026
13.54
13.56
13.32
13.36
13.31
250,506
Aug 21, 2026
13.42
13.68
13.38
13.52
13.46
437,463
Aug 20, 2026
13.30
13.52
13.24
13.44
13.38
468,227
Aug 19, 2026
13.24
13.38
13.14
13.34
13.29
492,093
Aug 18, 2026
13.26
13.58
13.08
13.36
13.31
628,540
Aug 17, 2026
13.26
13.26
13.04
13.14
13.09
456,046
Aug 14, 2026
13.52
13.52
13.14
13.20
13.15
481,441
Aug 13, 2026
13.48
13.58
13.30
13.34
13.29
308,430
Aug 12, 2026
13.54
13.66
13.44
13.44
13.38
605,800
Aug 11, 2026
13.72
13.72
13.40
13.56
13.50
438,090
Aug 10, 2026
13.58
13.60
13.42
13.46
13.40
814,458
Aug 7, 2026
13.42
13.60
13.40
13.56
13.50
116,940
Aug 6, 2026
13.60
13.66
13.42
13.44
13.38
260,947
Aug 5, 2026
13.68
13.76
13.60
13.60
13.54
284,271
Aug 4, 2026
13.68
13.72
13.54
13.72
13.66
420,965
Aug 3, 2026
13.38
13.62
13.32
13.52
13.46
586,528
Jul 31, 2026
13.36
13.58
13.32
13.32
13.27
399,414
Jul 30, 2026
13.28
13.48
13.22
13.32
13.27
555,494
Jul 29, 2026
13.32
13.36
13.22
13.36
13.31
242,841
Jul 28, 2026
13.16
13.36
13.16
13.32
13.27
371,652
Jul 27, 2026
13.06
13.26
13.06
13.20
13.15
290,341
Jul 24, 2026
12.90
13.08
12.88
13.06
13.01
418,139
Jul 23, 2026
13.02
13.14
12.88
12.88
12.83
357,776
Jul 22, 2026
12.94
13.16
12.90
13.02
12.97
245,878
Jul 21, 2026
13.08
13.10
12.94
12.98
12.93
394,226
Jul 20, 2026
13.18
13.30
13.02
13.08
13.03
368,571
Jul 17, 2026
13.24
13.24
13.10
13.16
13.11
308,205
Jul 16, 2026
13.26
13.28
13.12
13.24
13.19
450,146
Jul 15, 2026
13.36
13.36
13.12
13.30
13.25
290,145
Jul 14, 2026
13.14
13.40
13.08
13.32
13.27
412,623
Jul 13, 2026
13.44
13.44
13.12
13.16
13.11
532,463
Jul 10, 2026
13.58
13.60
13.30
13.46
13.40
630,929
Jul 9, 2026
13.96
13.98
13.14
13.30
13.25
1,254,713
Jul 8, 2026
14.22
14.50
13.62
13.70
13.64
796,063
Jul 7, 2026
14.38
14.60
14.34
14.44
14.38
471,356
Jul 6, 2026
14.18
14.42
14.10
14.38
14.32
351,688
Jul 3, 2026
13.80
14.22
13.74
14.14
14.08
608,382
Jul 2, 2026
13.36
13.82
13.32
13.80
13.74
2,115,046
Jul 1, 2026
13.58
13.58
13.12
13.44
13.38
623,803
Jun 30, 2026
13.32
13.48
13.22
13.32
13.27
830,022
Jun 29, 2026
13.26
13.38
13.16
13.16
13.11
340,646
Jun 26, 2026
13.26
13.34
13.20
13.28
13.23
1,438,172
Jun 25, 2026
13.34
13.50
13.20
13.28
13.23
2,188,799
Jun 24, 2026
13.22
13.40
12.98
13.28
13.23
356,365
Jun 23, 2026
13.16
13.30
13.06
13.12
13.07
574,758
Jun 22, 2026
13.14
13.26
13.08
13.20
13.15
318,265
Jun 18, 2026
13.32
13.32
13.14
13.18
13.13
630,689
Jun 17, 2026
13.26
13.46
13.16
13.38
13.32
590,190
Jun 16, 2026
13.78
13.78
13.24
13.24
13.19
544,717
Jun 15, 2026
13.88
14.10
13.78
13.78
13.72
712,462
Jun 12, 2026
13.92
14.00
13.72
13.84
13.78
251,863
Jun 11, 2026
13.90
13.90
13.60
13.66
13.60
225,814
Jun 10, 2026
13.56
14.02
13.56
13.94
13.88
1,082,153
Jun 9, 2026
13.64
13.70
13.48
13.52
13.46
576,608
Jun 8, 2026
13.42
13.68
13.24
13.60
13.54
1,097,339
Jun 5, 2026
13.96
14.32
13.42
13.52
13.46
51,193,719
Jun 4, 2026
14.06
14.14
13.84
13.94
13.88
355,664
Jun 3, 2026
14.22
14.34
14.06
14.06
14.00
493,408
Jun 2, 2026
14.38
14.64
14.32
14.36
14.30
298,130
Jun 1, 2026
14.70
14.70
14.28
14.36
14.30
461,469
May 29, 2026
14.54
14.80
14.44
14.74
14.68
1,769,179
May 28, 2026
14.64
14.68
14.40
14.52
14.46
993,343
May 27, 2026
14.70
15.00
14.56
14.60
14.54
1,075,949
May 26, 2026
14.72
14.86
14.66
14.66
14.60
842,542
May 25, 2026
14.42
14.76
14.42
14.72
14.66
902,642
May 22, 2026
14.30
14.40
14.18
14.36
14.30
436,288
May 21, 2026
14.22
14.40
14.10
14.22
14.16
632,645
May 20, 2026
14.02
14.28
13.88
14.22
14.16
337,755
May 19, 2026
13.74
14.20
13.74
14.08
14.02
476,876
May 18, 2026
13.58
13.90
13.46
13.74
13.68
307,962
May 15, 2026
13.92
13.92
13.56
13.62
13.56
584,448
May 13, 2026
14.02
14.02
13.72
13.82
13.76
245,110
May 12, 2026
13.76
13.96
13.72
13.74
13.68
394,435
May 11, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
13.64
13.96
13.52
13.92
13.86
506,161
May 8, 2026
13.90
13.90
13.70
13.70
13.59
303,871
May 7, 2026
13.90
14.00
13.78
13.90
13.79
427,000
May 6, 2026
13.66
14.14
13.62
13.88
13.77
606,239
May 5, 2026
13.72
13.78
13.52
13.58
13.47
479,046
May 4, 2026
14.08
14.12
13.50
13.68
13.57
782,123
Apr 30, 2026
14.06
14.16
13.96
14.00
13.89
525,673
Apr 29, 2026
14.00
14.10
13.74
14.04
13.93
1,310,487
Apr 28, 2026
14.14
14.34
13.88
14.00
13.89
795,811
Apr 27, 2026
13.90
13.98
13.84
13.86
13.75
573,852
Apr 24, 2026
14.12
14.14
13.88
13.90
13.79
367,353
Apr 23, 2026
14.38
14.38
14.14
14.16
14.05
318,798
Apr 22, 2026
14.24
14.48
14.20
14.30
14.19
767,178
Apr 21, 2026
14.50
14.52
14.22
14.30
14.19
974,014
Apr 20, 2026
14.62
14.76
14.38
14.38
14.27
733,820
Apr 17, 2026
14.64
14.94
14.64
14.80
14.69
947,392
Apr 16, 2026
14.50
14.74
14.30
14.60
14.49
1,651,261
Apr 15, 2026
13.98
14.50
13.98
14.40
14.29
946,679
Apr 14, 2026
13.92
14.10
13.90
13.98
13.87
585,537
Apr 13, 2026
13.74
13.92
13.68
13.92
13.81
318,860
Apr 10, 2026
13.60
13.92
13.58
13.80
13.69
412,351
Apr 9, 2026
13.56
13.60
13.40
13.58
13.47
498,047
Apr 8, 2026
13.46
13.78
13.34
13.56
13.45
651,659
Apr 7, 2026
13.16
13.28
12.90
13.04
12.94
741,334
Apr 2, 2026
12.96
13.30
12.96
13.12
13.02
262,125
Apr 1, 2026
13.50
13.50
13.08
13.24
13.14
724,598
Mar 31, 2026
12.76
13.24
12.76
13.06
12.96
2,699,366
Mar 30, 2026
12.54
12.82
12.50
12.80
12.70
640,056
Mar 27, 2026
12.74
12.74
12.44
12.58
12.48
1,469,980
Mar 26, 2026
13.22
13.22
12.66
12.66
12.56
525,340
Mar 25, 2026
13.02
13.18
12.92
12.98
12.88
1,090,664
Mar 24, 2026
12.82
13.00
12.80
12.88
12.78
597,633
Mar 23, 2026
12.76
13.06
12.38
12.78
12.68
922,323
Mar 20, 2026
13.24
13.44
13.00
13.02
12.92
1,223,101
Mar 19, 2026
13.50
13.50
13.18
13.24
13.14
1,856,604
Mar 18, 2026
13.72
13.72
13.40
13.54
13.44
2,356,197
Mar 17, 2026
13.40
13.64
13.34
13.48
13.38
427,959
Mar 16, 2026
13.40
13.56
13.32
13.38
13.28
392,725
Mar 13, 2026
13.44
13.52
13.28
13.36
13.26
557,840
Mar 12, 2026
13.42
13.46
13.22
13.38
13.28
819,026
Mar 11, 2026
13.62
13.70
13.40
13.40
13.30
1,216,182
Mar 10, 2026
13.60
13.80
13.50
13.66
13.55
1,726,966
Mar 9, 2026
13.58
13.62
13.34
13.40
13.30
1,049,417
Mar 6, 2026
13.92
14.00
13.76
13.86
13.75
2,605,311
Mar 5, 2026
14.26
14.26
13.80
13.84
13.73
617,415
Mar 4, 2026
13.94
14.28
13.84
14.22
14.11
517,518
Mar 3, 2026
14.02
14.16
13.88
13.94
13.83
413,423
Mar 2, 2026
14.36
14.54
14.00
14.30
14.19
949,036
Feb 27, 2026
14.50
14.74
14.42
14.68
14.57
1,005,271
Feb 26, 2026
14.38
14.56
14.32
14.52
14.41
873,879
Feb 25, 2026
14.30
14.34
14.14
14.22
14.11
169,371
Feb 24, 2026
14.06
14.44
14.06
14.30
14.19
536,769
Feb 23, 2026
14.46
14.52
14.04
14.10
13.99
960,669
Feb 20, 2026
14.22
14.64
14.22
14.48
14.37
1,774,311
Feb 19, 2026
14.28
14.44
14.10
14.40
14.29
460,826
Feb 18, 2026
14.40
14.46
14.04
14.14
14.03
401,345
Feb 17, 2026
14.08
14.40
14.00
14.40
14.29
792,956
Feb 16, 2026
14.00
14.46
13.94
14.02
13.91
1,072,700
Feb 13, 2026
14.26
14.46
13.80
13.90
13.79
2,373,591
Feb 12, 2026
14.10
14.36
14.02
14.30
14.19
756,557
Feb 11, 2026
14.72
14.72
14.00
14.22
14.11
727,984
Feb 10, 2026
14.28
14.64
14.28
14.64
14.53
232,592
Feb 9, 2026
14.58
14.62
14.26
14.30
14.19
505,428
Feb 6, 2026
14.28
14.52
14.18
14.52
14.41
1,123,349
Feb 5, 2026
14.26
14.32
14.08
14.32
14.21
709,540
Feb 4, 2026
14.42
14.42
14.04
14.26
14.15
636,941
Feb 3, 2026
14.48
14.52
14.30
14.38
14.27
808,996
Feb 2, 2026
14.38
14.48
14.16
14.38
14.27
276,922
Jan 30, 2026
14.66
14.70
14.32
14.40
14.29
719,356
Jan 29, 2026
14.68
14.68
14.40
14.64
14.53
908,997
Jan 28, 2026
14.30
14.66
14.12
14.66
14.55
563,192
Jan 27, 2026
14.38
14.38
14.10
14.24
14.13
1,202,345
Jan 26, 2026
14.42
14.44
14.22
14.32
14.21
408,707
Jan 23, 2026
14.30
14.40
14.16
14.40
14.29
289,723
Jan 22, 2026
14.10
14.70
14.10
14.30
14.19
442,856
Jan 21, 2026
14.10
14.10
13.92
14.00
13.89
384,816
Jan 20, 2026
14.26
14.30
13.98
14.12
14.01
345,120
Jan 19, 2026
14.46
14.46
14.20
14.32
14.21
349,490
Jan 16, 2026
14.64
14.64
14.32
14.52
14.41
565,960
Jan 15, 2026
14.30
14.54
14.20
14.52
14.41
576,409
Jan 14, 2026
14.46
14.54
14.12
14.32
14.21
506,548
Jan 13, 2026
14.58
14.74
14.28
14.56
14.45
503,769
Jan 12, 2026
14.60
14.62
14.40
14.60
14.49
731,153
Jan 9, 2026
14.42
14.68
14.30
14.68
14.57
487,626
Jan 8, 2026
14.30
14.54
14.22
14.40
14.29
560,441
Jan 7, 2026
14.08
14.52
14.08
14.52
14.41
723,774
Jan 5, 2026
14.00
14.08
13.78
14.08
13.97
422,847
Jan 2, 2026
14.42
14.48
13.94
14.00
13.89
602,829
Dec 30, 2025
14.26
14.38
14.08
14.34
14.23
641,987
Dec 29, 2025
14.12
14.36
13.98
14.30
14.19
780,286
Dec 23, 2025
14.06
14.20
13.96
14.16
14.05
567,981
Dec 22, 2025
14.10
14.10
13.86
13.96
13.85
557,879
Dec 19, 2025
14.18
14.28
14.00
14.08
13.97
1,512,131
Dec 18, 2025
14.26
14.32
14.10
14.14
14.03
1,016,775
Dec 17, 2025
14.16
14.28
14.00
14.28
14.17
857,224
Dec 16, 2025
14.22
14.46
14.12
14.20
14.09
661,972
Dec 15, 2025
14.50
14.60
14.24
14.26
14.15
476,616
Dec 12, 2025
14.50
14.66
14.46
14.46
14.35
474,838
Dec 11, 2025
14.70
14.72
14.50
14.60
14.49
311,187
Dec 10, 2025
14.40
14.70
14.38
14.70
14.59
795,377
Dec 9, 2025
14.60
14.64
14.40
14.42
14.31
1,049,031
Dec 8, 2025
14.94
14.98
14.54
14.58
14.47
999,678
Dec 5, 2025
14.80
15.12
14.72
14.98
14.86
1,198,143
Dec 4, 2025
14.58
14.92
14.54
14.82
14.71
752,181
Dec 3, 2025
14.70
14.82
14.46
14.52
14.41
528,488
Dec 2, 2025
14.90
14.92
14.64
14.68
14.57
894,873
Dec 1, 2025
15.28
15.34
14.72
14.94
14.82
701,668
Nov 28, 2025
15.24
15.36
15.18
15.36
15.24
3,586,041
Nov 27, 2025
15.20
15.40
15.18
15.28
15.16
519,597
Nov 26, 2025
15.22
15.28
14.96
15.20
15.08
581,967
Nov 25, 2025
15.46
15.60
15.14
15.24
15.12
4,082,228
Nov 24, 2025
15.04
15.30
15.04
15.30
15.18
1,852,030
Nov 21, 2025
14.94
15.06
14.80
15.02
14.90
244,451
Nov 20, 2025
15.24
15.24
14.94
14.96
14.84
252,552
Nov 19, 2025
15.02
15.14
14.92
15.04
14.92
597,915
Nov 18, 2025
15.12
15.22
15.02
15.10
14.98
414,937
Nov 17, 2025
15.14
15.36
15.12
15.20
15.08
323,270
Nov 14, 2025
15.22
15.30
15.00
15.12
15.00
618,317
Nov 13, 2025
15.06
15.38
15.02
15.24
15.12
3,037,082
Nov 12, 2025
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 12, 2025
15.18
15.26
14.96
15.08
14.96
548,051
Nov 11, 2025
15.30
15.34
15.08
15.18
15.01
659,795
Nov 10, 2025
15.80
15.92
15.18
15.22
15.05
443,728
Nov 7, 2025
15.34
16.06
15.34
15.64
15.47
730,020
Nov 6, 2025
15.68
15.68
15.24
15.40
15.23
234,379
Nov 5, 2025
15.54
15.62
15.26
15.26
15.09
227,639
Nov 4, 2025
15.30
15.62
15.14
15.56
15.39
1,369,358
Nov 3, 2025
15.28
15.52
15.26
15.36
15.19
438,147
