Logistea AB Class B LOGI_B
OMXSTO · Sweden · Consumer Non-Durables
SEK 12.22-0.04 (-0.33%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 12.26 | +0.99% | SEK 12.22 | SEK 12.50 | SEK 12.20 | 1.97M |
| 2026-09-29 | SEK 12.14 | -0.16% | SEK 12.16 | SEK 12.26 | SEK 12.10 | 474.43K |
| 2026-09-28 | SEK 12.16 | -0.98% | SEK 12.28 | SEK 12.42 | SEK 12.10 | 573.86K |
| 2026-09-25 | SEK 12.28 | -1.29% | SEK 12.46 | SEK 12.64 | SEK 12.24 | 740.76K |
| 2026-09-24 | SEK 12.44 | -3.42% | SEK 12.90 | SEK 12.94 | SEK 12.44 | 1.05M |
| 2026-09-23 | SEK 12.88 | -0.92% | SEK 13.06 | SEK 13.06 | SEK 12.82 | 577.30K |
| 2026-09-22 | SEK 13.00 | +0.31% | SEK 12.96 | SEK 13.14 | SEK 12.84 | 497.45K |
| 2026-09-21 | SEK 12.96 | +1.57% | SEK 12.78 | SEK 13.02 | SEK 12.74 | 547.66K |
| 2026-09-18 | SEK 12.76 | -1.85% | SEK 13.06 | SEK 13.06 | SEK 12.76 | 2.87M |
| 2026-09-17 | SEK 13.00 | +0.15% | SEK 13.00 | SEK 13.12 | SEK 12.94 | 365.40K |
| 2026-09-16 | SEK 12.98 | +1.56% | SEK 13.04 | SEK 13.10 | SEK 12.82 | 502.79K |
| 2026-09-15 | SEK 12.78 | -1.54% | SEK 13.00 | SEK 13.00 | SEK 12.68 | 1.08M |
| 2026-09-14 | SEK 12.98 | -1.37% | SEK 13.20 | SEK 13.32 | SEK 12.96 | 686.60K |
| 2026-09-11 | SEK 13.16 | -0.75% | SEK 13.26 | SEK 13.32 | SEK 13.06 | 983.55K |
| 2026-09-10 | SEK 13.26 | -1.78% | SEK 13.50 | SEK 13.58 | SEK 13.26 | 400.29K |
| 2026-09-09 | SEK 13.50 | +0.30% | SEK 13.38 | SEK 13.62 | SEK 13.38 | 883.81K |
| 2026-09-08 | SEK 13.46 | +0.15% | SEK 13.50 | SEK 13.62 | SEK 13.40 | 682.63K |
| 2026-09-07 | SEK 13.44 | -0.15% | SEK 13.52 | SEK 13.54 | SEK 13.40 | 449.70K |
| 2026-09-04 | SEK 13.46 | +1.05% | SEK 13.38 | SEK 13.52 | SEK 13.30 | 1.08M |
| 2026-09-03 | SEK 13.32 | +1.83% | SEK 13.16 | SEK 13.48 | SEK 13.08 | 450.09K |
| 2026-09-02 | SEK 13.08 | -0.91% | SEK 13.24 | SEK 13.24 | SEK 13.04 | 777.69K |
| 2026-09-01 | SEK 13.20 | +0.76% | SEK 13.06 | SEK 13.24 | SEK 13.02 | 793.87K |
| 2026-08-31 | SEK 13.10 | -0.61% | SEK 13.24 | SEK 13.26 | SEK 13.04 | 3.85M |
| 2026-08-28 | SEK 13.18 | 0.00% | SEK 13.22 | SEK 13.34 | SEK 13.14 | 920.71K |
| 2026-08-27 | SEK 13.18 | +0.15% | SEK 13.16 | SEK 13.28 | SEK 13.14 | 479.37K |
| 2026-08-26 | SEK 13.16 | -0.30% | SEK 13.20 | SEK 13.28 | SEK 13.10 | 605.09K |
| 2026-08-25 | SEK 13.20 | -1.20% | SEK 13.56 | SEK 13.56 | SEK 13.18 | 2.56M |
| 2026-08-24 | SEK 13.36 | -1.18% | SEK 13.54 | SEK 13.56 | SEK 13.32 | 250.51K |
| 2026-08-21 | SEK 13.52 | +0.60% | SEK 13.42 | SEK 13.68 | SEK 13.38 | 437.46K |
| 2026-08-20 | SEK 13.44 | +0.75% | SEK 13.30 | SEK 13.52 | SEK 13.24 | 468.23K |
| 2026-08-19 | SEK 13.34 | -0.15% | SEK 13.24 | SEK 13.38 | SEK 13.14 | 492.09K |
| 2026-08-18 | SEK 13.36 | +1.67% | SEK 13.26 | SEK 13.58 | SEK 13.08 | 628.54K |
| 2026-08-17 | SEK 13.14 | -0.45% | SEK 13.26 | SEK 13.26 | SEK 13.04 | 456.05K |
| 2026-08-14 | SEK 13.20 | -1.05% | SEK 13.52 | SEK 13.52 | SEK 13.14 | 481.44K |
| 2026-08-13 | SEK 13.34 | -0.74% | SEK 13.48 | SEK 13.58 | SEK 13.30 | 308.43K |
| 2026-08-12 | SEK 13.44 | -0.88% | SEK 13.54 | SEK 13.66 | SEK 13.44 | 605.80K |
| 2026-08-11 | SEK 13.56 | +0.74% | SEK 13.72 | SEK 13.72 | SEK 13.40 | 438.09K |
| 2026-08-10 | SEK 13.46 | -0.74% | SEK 13.58 | SEK 13.60 | SEK 13.42 | 814.46K |
| 2026-08-07 | SEK 13.56 | +0.89% | SEK 13.42 | SEK 13.60 | SEK 13.40 | 116.94K |
| 2026-08-06 | SEK 13.44 | -1.18% | SEK 13.60 | SEK 13.66 | SEK 13.42 | 260.95K |
| 2026-08-05 | SEK 13.60 | -0.87% | SEK 13.68 | SEK 13.76 | SEK 13.60 | 284.27K |
| 2026-08-04 | SEK 13.72 | +1.48% | SEK 13.68 | SEK 13.72 | SEK 13.54 | 420.97K |
| 2026-08-03 | SEK 13.52 | +1.50% | SEK 13.38 | SEK 13.62 | SEK 13.32 | 586.53K |
| 2026-07-31 | SEK 13.32 | 0.00% | SEK 13.36 | SEK 13.58 | SEK 13.32 | 399.41K |
| 2026-07-30 | SEK 13.32 | -0.30% | SEK 13.28 | SEK 13.48 | SEK 13.22 | 555.49K |
| 2026-07-29 | SEK 13.36 | +0.30% | SEK 13.32 | SEK 13.36 | SEK 13.22 | 242.84K |
| 2026-07-28 | SEK 13.32 | +0.91% | SEK 13.16 | SEK 13.36 | SEK 13.16 | 371.65K |
| 2026-07-27 | SEK 13.20 | +1.07% | SEK 13.06 | SEK 13.26 | SEK 13.06 | 290.34K |
| 2026-07-24 | SEK 13.06 | +1.40% | SEK 12.90 | SEK 13.08 | SEK 12.88 | 418.14K |
| 2026-07-23 | SEK 12.88 | -1.08% | SEK 13.02 | SEK 13.14 | SEK 12.88 | 357.78K |
| 2026-07-22 | SEK 13.02 | +0.31% | SEK 12.94 | SEK 13.16 | SEK 12.90 | 245.88K |
| 2026-07-21 | SEK 12.98 | -0.76% | SEK 13.08 | SEK 13.10 | SEK 12.94 | 394.23K |
| 2026-07-20 | SEK 13.08 | -0.61% | SEK 13.18 | SEK 13.30 | SEK 13.02 | 368.57K |
| 2026-07-17 | SEK 13.16 | -0.60% | SEK 13.24 | SEK 13.24 | SEK 13.10 | 308.21K |
| 2026-07-16 | SEK 13.24 | -0.45% | SEK 13.26 | SEK 13.28 | SEK 13.12 | 450.15K |
| 2026-07-15 | SEK 13.30 | -0.15% | SEK 13.36 | SEK 13.36 | SEK 13.12 | 290.15K |
| 2026-07-14 | SEK 13.32 | +1.22% | SEK 13.14 | SEK 13.40 | SEK 13.08 | 412.62K |
| 2026-07-13 | SEK 13.16 | -2.23% | SEK 13.44 | SEK 13.44 | SEK 13.12 | 532.46K |
| 2026-07-10 | SEK 13.46 | +1.20% | SEK 13.58 | SEK 13.60 | SEK 13.30 | 630.93K |
| 2026-07-09 | SEK 13.30 | -2.92% | SEK 13.96 | SEK 13.98 | SEK 13.14 | 1.25M |
| 2026-07-08 | SEK 13.70 | -5.12% | SEK 14.22 | SEK 14.50 | SEK 13.62 | 796.06K |
| 2026-07-07 | SEK 14.44 | +0.42% | SEK 14.38 | SEK 14.60 | SEK 14.34 | 471.36K |
| 2026-07-06 | SEK 14.38 | +1.70% | SEK 14.18 | SEK 14.42 | SEK 14.10 | 351.69K |
| 2026-07-03 | SEK 14.14 | +2.46% | SEK 13.80 | SEK 14.22 | SEK 13.74 | 608.38K |
| 2026-07-02 | SEK 13.80 | +2.68% | SEK 13.36 | SEK 13.82 | SEK 13.32 | 2.12M |
| 2026-07-01 | SEK 13.44 | +0.90% | SEK 13.58 | SEK 13.58 | SEK 13.12 | 623.80K |
| 2026-06-30 | SEK 13.32 | +1.22% | SEK 13.32 | SEK 13.48 | SEK 13.22 | 830.02K |
| 2026-06-29 | SEK 13.16 | -0.90% | SEK 13.26 | SEK 13.38 | SEK 13.16 | 340.65K |
| 2026-06-26 | SEK 13.28 | 0.00% | SEK 13.26 | SEK 13.34 | SEK 13.20 | 1.44M |
| 2026-06-25 | SEK 13.28 | 0.00% | SEK 13.34 | SEK 13.50 | SEK 13.20 | 2.19M |
| 2026-06-24 | SEK 13.28 | +1.22% | SEK 13.22 | SEK 13.40 | SEK 12.98 | 356.37K |
| 2026-06-23 | SEK 13.12 | -0.61% | SEK 13.16 | SEK 13.30 | SEK 13.06 | 574.76K |
| 2026-06-22 | SEK 13.20 | +0.15% | SEK 13.14 | SEK 13.26 | SEK 13.08 | 318.27K |
| 2026-06-18 | SEK 13.18 | -1.49% | SEK 13.32 | SEK 13.32 | SEK 13.14 | 630.69K |
| 2026-06-17 | SEK 13.38 | +1.06% | SEK 13.26 | SEK 13.46 | SEK 13.16 | 590.19K |
| 2026-06-16 | SEK 13.24 | -3.92% | SEK 13.78 | SEK 13.78 | SEK 13.24 | 544.72K |
| 2026-06-15 | SEK 13.78 | -0.43% | SEK 13.88 | SEK 14.10 | SEK 13.78 | 712.46K |
| 2026-06-12 | SEK 13.84 | +1.32% | SEK 13.92 | SEK 14.00 | SEK 13.72 | 251.86K |
| 2026-06-11 | SEK 13.66 | -2.01% | SEK 13.90 | SEK 13.90 | SEK 13.60 | 225.81K |
| 2026-06-10 | SEK 13.94 | +3.11% | SEK 13.56 | SEK 14.02 | SEK 13.56 | 1.08M |
| 2026-06-09 | SEK 13.52 | -0.59% | SEK 13.64 | SEK 13.70 | SEK 13.48 | 576.61K |
| 2026-06-08 | SEK 13.60 | +0.59% | SEK 13.42 | SEK 13.68 | SEK 13.24 | 1.10M |
| 2026-06-05 | SEK 13.52 | -3.01% | SEK 13.96 | SEK 14.32 | SEK 13.42 | 51.19M |
| 2026-06-04 | SEK 13.94 | -0.85% | SEK 14.06 | SEK 14.14 | SEK 13.84 | 355.66K |
| 2026-06-03 | SEK 14.06 | -2.09% | SEK 14.22 | SEK 14.34 | SEK 14.06 | 493.41K |
| 2026-06-02 | SEK 14.36 | 0.00% | SEK 14.38 | SEK 14.64 | SEK 14.32 | 298.13K |
| 2026-06-01 | SEK 14.36 | -2.58% | SEK 14.70 | SEK 14.70 | SEK 14.28 | 461.47K |
| 2026-05-29 | SEK 14.74 | +1.52% | SEK 14.54 | SEK 14.80 | SEK 14.44 | 1.77M |
| 2026-05-28 | SEK 14.52 | -0.55% | SEK 14.64 | SEK 14.68 | SEK 14.40 | 993.34K |
| 2026-05-27 | SEK 14.60 | -0.41% | SEK 14.70 | SEK 15.00 | SEK 14.56 | 1.08M |