Skip to main content
Logistea AB (publ) (STO:LOGI.A)
Sweden flag Sweden · Delayed Price · Currency is SEK
14.40
+0.10 (0.70%)
Dec 4, 2025, 3:00 PM CET

Logistea AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.4014.5014.3014.5014.500.69%6,238
Dec 4, 202514.3514.4014.3514.4014.400.70%3,640
Dec 3, 202514.3514.4014.3014.3014.30-0.35%4,516
Dec 2, 202514.7014.7014.3514.3514.35-2.71%7,816
Dec 1, 202515.2015.2014.7014.7514.75-2.96%196
Nov 28, 202515.1515.2015.1515.2015.200.33%1,306
Nov 27, 202514.7515.1514.7515.1515.152.36%827
Nov 26, 202515.2015.2014.8014.8014.80-1.33%1,124
Nov 25, 202515.1015.2015.0015.0015.000.33%357
Nov 24, 202514.9014.9514.9014.9514.950.34%10,385
Nov 21, 202514.7014.9014.7014.9014.901.36%4,853
Nov 20, 202514.7014.7014.7014.7014.70-1.67%2,039
Nov 19, 202514.8014.9514.8014.9514.950.34%10,279
Nov 18, 202514.9014.9014.9014.9014.90-1.00%674
Nov 17, 202514.9515.0514.9515.0515.050.67%445
Nov 14, 202515.2515.2514.9514.9514.95-2.61%3,077
Nov 13, 202514.7515.4014.7515.3515.354.07%1,583
Nov 12, 202515.0015.0014.7014.7514.75-1.67%681
Nov 11, 202515.0015.0014.8515.0014.95-6,678
Nov 10, 202515.4515.4515.0015.0014.95-2.91%400
Nov 7, 202514.9515.5014.9515.4515.401.98%777
Nov 6, 202515.1515.2015.1515.1515.10-269
Nov 5, 202515.2515.2515.1515.1515.10-0.98%569
Nov 4, 202515.2015.3015.2015.3015.250.66%902
Nov 3, 202515.1515.2015.1515.2015.15-289
Oct 31, 202515.2515.2515.2015.2015.15-0.33%550
Oct 30, 202515.7015.7015.2515.2515.20-3.79%14
Oct 29, 202515.6015.8515.6015.8515.800.96%2,188
Oct 28, 202516.0016.0015.7015.7015.65-1.88%175
Oct 27, 202516.0016.0016.0016.0015.95-19,848
Oct 24, 202515.5516.0015.5516.0015.952.89%5,929
Oct 23, 202515.2015.5515.1515.5515.500.65%2,446
Oct 22, 202515.5015.5015.3515.4515.40-3,006
Oct 21, 202515.2515.4515.2515.4515.401.31%1,084
Oct 20, 202515.2015.3515.2015.2515.201.67%516
Oct 17, 202515.1015.1015.0015.0014.95-0.66%632
Oct 16, 202515.3015.3015.1015.1015.05-0.98%1,021
Oct 15, 202515.2015.3015.2015.2515.200.99%188
Oct 14, 202515.1015.2015.1015.1015.05-5,181
Oct 13, 202514.8015.1014.8015.1015.051.34%1,718
Oct 10, 202514.8014.9014.8014.9014.853.11%1,684
Oct 9, 202514.5514.8014.4514.4514.40-2.03%10,643
Oct 8, 202514.7014.8014.7014.7514.70-0.34%488
Oct 7, 202514.8014.8014.8014.8014.75-3,879
Oct 6, 202514.7514.8014.7514.8014.75-783
Oct 3, 202514.8014.8514.8014.8014.75-1.33%10,296
Oct 2, 202515.1515.1515.0015.0014.95-1.64%195
Oct 1, 202515.2015.2515.2015.2515.20-0.33%318
Sep 30, 202515.0015.3015.0015.3015.252.68%4,351
Sep 29, 202514.7514.9014.7014.9014.850.34%3,367
Sep 26, 202514.7014.9514.7014.8514.80-1.00%3,463
Sep 25, 202515.0015.0015.0015.0014.95-137
Sep 24, 202514.8515.0014.8515.0014.951.35%50
Sep 23, 202514.7014.8014.7014.8014.75-940
Sep 22, 202514.9015.1514.8014.8014.75-3.27%3,040
Sep 19, 202515.2515.3015.2515.3015.250.33%662
Sep 18, 202514.9515.2514.8015.2515.202.01%41,096
Sep 17, 202514.9015.0014.8014.9514.900.34%2,103
Sep 16, 202514.5514.9014.5514.9014.852.41%11,247
Sep 15, 202515.1515.1514.5514.5514.50-4.59%4,147,180
Sep 12, 202515.2015.2515.2015.2515.20-43,559
Sep 11, 202515.1015.2515.1015.2515.200.66%192
Sep 10, 202515.1515.2015.1515.1515.10-0.33%2,527
Sep 9, 202515.3515.5515.2015.2015.15-3.18%25,970
Sep 8, 202515.6015.7015.0515.7015.65-1.26%596
Sep 5, 202515.1015.9015.0515.9015.854.26%5,222
Sep 4, 202515.4015.4015.0515.2515.201.33%1,179
Sep 3, 202515.0015.0515.0015.0515.000.33%6,672
Sep 2, 202515.0015.1015.0015.0014.95-18,110
Sep 1, 202515.0015.0015.0015.0014.95-12,321
Aug 29, 202515.6015.6015.0015.0014.95-4.46%3,316
Aug 28, 202515.9515.9515.7015.7015.65-1.88%1,873
Aug 27, 202516.0016.0016.0016.0015.95-470,299
Aug 26, 202516.0516.0516.0016.0015.95-0.31%3,647
Aug 25, 202516.0016.0516.0016.0516.00-0.93%164,925
Aug 22, 202515.9516.2015.9516.2016.15-8,354
Aug 21, 202516.2016.3016.2016.2016.15-0.92%10,467
Aug 20, 202516.2516.4016.2516.3516.300.31%566
Aug 19, 202516.3516.3516.3016.3016.250.31%2,651
Aug 18, 202516.2016.5016.2016.2516.200.31%2,860
Aug 15, 202516.1516.2016.1516.2016.150.31%5,427
Aug 14, 202516.1516.2016.1516.1516.10-7,822
Aug 13, 202516.2016.3016.1516.1516.10-0.92%64,665
Aug 12, 202516.2516.6516.2516.3016.25-1.21%12,898
Aug 11, 202516.1516.5016.1516.5016.451.85%252,222
Aug 8, 202516.3516.3516.0016.2016.15-1.82%12,777
Aug 7, 202516.1516.5516.1516.5016.45-7,332
Aug 6, 202516.3516.5016.2016.5016.45-0.30%1,281
Aug 5, 202516.2016.5516.2016.5516.493.12%26,077
Aug 4, 202515.9516.0515.9516.0516.000.63%1,277
Aug 1, 202516.3016.3015.9515.9515.90-2.74%21,935
Jul 31, 202516.0016.5016.0016.4016.351.86%9,641
Jul 30, 202516.2516.2516.1016.1016.05-1.23%50,015
Jul 29, 202516.3016.3016.1016.3016.251.24%7,012
Jul 28, 202516.1016.2016.1016.1016.05-89,227
Jul 25, 202516.0016.1016.0016.1016.050.31%34,871
Jul 24, 202516.2016.2016.0016.0516.003.55%20,642
Jul 23, 202516.5016.5015.5015.5015.45-3.73%112
Jul 22, 202516.1016.2015.7016.1016.05-1,364
Jul 21, 202515.9016.2015.7016.1016.05-834