Logistea AB (publ) (STO:LOGI.A)
Sweden
· Delayed Price · Currency is SEK 13.50
-0.15 (-1.10%)
At close: Mar 6, 2026
Logistea AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.10% | 7,947 |
| Mar 5, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -1.09% | 370 |
| Mar 4, 2026 | 13.55 | 13.80 | 13.55 | 13.80 | 13.80 | -0.36% | 1,935 |
| Mar 3, 2026 | 14.00 | 14.00 | 13.85 | 13.85 | 13.85 | -3.15% | 1,004 |
| Mar 2, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.35% | - |
| Feb 27, 2026 | 14.20 | 14.25 | 14.15 | 14.25 | 14.25 | 1.06% | 34,903 |
| Feb 26, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 0.71% | 6,066 |
| Feb 25, 2026 | 13.90 | 14.15 | 13.90 | 14.00 | 14.00 | -1.41% | 4,052 |
| Feb 24, 2026 | 13.85 | 14.20 | 13.85 | 14.20 | 14.20 | 2.53% | 2,298 |
| Feb 23, 2026 | 14.15 | 14.15 | 13.85 | 13.85 | 13.85 | -2.12% | 1,457 |
| Feb 20, 2026 | 14.00 | 14.15 | 14.00 | 14.15 | 14.15 | 1.07% | 2,759 |
| Feb 19, 2026 | 14.00 | 14.00 | 13.75 | 14.00 | 14.00 | - | 1,762 |
| Feb 18, 2026 | 14.05 | 14.05 | 14.00 | 14.00 | 14.00 | -0.36% | 1,242 |
| Feb 17, 2026 | 14.05 | 14.05 | 14.00 | 14.05 | 14.05 | -0.71% | 8,820 |
| Feb 16, 2026 | 14.15 | 14.35 | 14.15 | 14.15 | 14.15 | - | 9,884 |
| Feb 13, 2026 | 14.25 | 14.25 | 14.15 | 14.15 | 14.15 | -1.05% | 3,120 |
| Feb 12, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 0.70% | 11,184 |
| Feb 11, 2026 | 14.50 | 14.50 | 14.20 | 14.20 | 14.20 | -2.07% | 1,045 |
| Feb 10, 2026 | 14.25 | 14.50 | 14.25 | 14.50 | 14.50 | 1.75% | 142 |
| Feb 9, 2026 | 14.25 | 14.45 | 14.10 | 14.25 | 14.25 | - | 5,619 |
| Feb 6, 2026 | 14.25 | 14.25 | 14.00 | 14.25 | 14.25 | 0.71% | 2,273 |
| Feb 5, 2026 | 14.10 | 14.20 | 14.10 | 14.15 | 14.15 | -0.35% | 1,597 |
| Feb 4, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | -0.70% | 6,949 |
| Feb 3, 2026 | 14.30 | 14.40 | 14.30 | 14.30 | 14.30 | -0.35% | 18,676 |
| Feb 2, 2026 | 14.10 | 14.45 | 14.10 | 14.35 | 14.35 | 2.87% | 795 |
| Jan 30, 2026 | 14.10 | 14.10 | 13.95 | 13.95 | 13.95 | -2.79% | 186 |
| Jan 29, 2026 | 14.30 | 14.35 | 14.30 | 14.35 | 14.35 | 0.35% | 8,399 |
| Jan 28, 2026 | 13.90 | 14.30 | 13.90 | 14.30 | 14.30 | 2.88% | 710 |
| Jan 27, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 301 |
| Jan 26, 2026 | 13.95 | 14.05 | 13.90 | 13.90 | 13.90 | - | 996 |
| Jan 23, 2026 | 14.00 | 14.05 | 13.80 | 13.90 | 13.90 | -0.71% | 2,475 |
| Jan 22, 2026 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 1.82% | 2,773 |
| Jan 21, 2026 | 14.00 | 14.00 | 13.70 | 13.75 | 13.75 | -2.14% | 627 |
| Jan 20, 2026 | 14.10 | 14.15 | 14.05 | 14.05 | 14.05 | -0.35% | 2,611 |
| Jan 19, 2026 | 14.35 | 14.35 | 14.10 | 14.10 | 14.10 | -1.74% | 3,112 |
| Jan 16, 2026 | 14.35 | 14.35 | 14.15 | 14.35 | 14.35 | - | 718 |
| Jan 15, 2026 | 14.20 | 14.35 | 14.20 | 14.35 | 14.35 | 0.70% | 813 |
| Jan 14, 2026 | 14.30 | 14.30 | 14.15 | 14.25 | 14.25 | -0.35% | 1,054 |
| Jan 13, 2026 | 14.30 | 14.45 | 14.25 | 14.30 | 14.30 | -1.04% | 318 |
| Jan 12, 2026 | 14.20 | 14.45 | 14.20 | 14.45 | 14.45 | 1.76% | 893 |
| Jan 9, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 1.43% | 151 |
| Jan 8, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | - | 382 |
| Jan 7, 2026 | 13.85 | 14.00 | 13.85 | 14.00 | 14.00 | 0.36% | 21,581 |
| Jan 5, 2026 | 14.20 | 14.20 | 13.95 | 13.95 | 13.95 | 1.45% | 594 |
| Jan 2, 2026 | 14.05 | 14.05 | 13.70 | 13.75 | 13.75 | -2.14% | 1,727 |
| Dec 30, 2025 | 13.80 | 14.05 | 13.70 | 14.05 | 14.05 | 1.08% | 3,133 |
| Dec 29, 2025 | 13.85 | 13.90 | 13.75 | 13.90 | 13.90 | 0.36% | 5,219 |
| Dec 23, 2025 | 13.50 | 13.95 | 13.50 | 13.85 | 13.85 | 2.59% | 11,306 |
| Dec 22, 2025 | 13.50 | 13.95 | 13.20 | 13.50 | 13.50 | -4.26% | 6,455 |
| Dec 19, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.08% | 50 |
| Dec 18, 2025 | 13.20 | 14.20 | 13.20 | 13.95 | 13.95 | 0.36% | 980 |
| Dec 17, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | 0.72% | 1,038 |
| Dec 16, 2025 | 14.05 | 14.05 | 13.80 | 13.80 | 13.80 | -2.13% | 28 |
| Dec 15, 2025 | 14.05 | 14.10 | 14.05 | 14.10 | 14.10 | -3.42% | 586 |
| Dec 12, 2025 | 14.30 | 14.60 | 14.30 | 14.60 | 14.60 | 3.18% | 26 |
| Dec 11, 2025 | 14.25 | 14.25 | 14.15 | 14.15 | 14.15 | - | 114 |
| Dec 10, 2025 | 14.00 | 14.15 | 13.95 | 14.15 | 14.15 | 0.71% | 34,684 |
| Dec 9, 2025 | 14.20 | 14.20 | 14.05 | 14.05 | 14.05 | -3.10% | 5,926 |
| Dec 8, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 568 |
| Dec 5, 2025 | 14.40 | 14.50 | 14.30 | 14.50 | 14.50 | 0.69% | 6,238 |
| Dec 4, 2025 | 14.35 | 14.40 | 14.35 | 14.40 | 14.40 | 0.70% | 3,640 |
| Dec 3, 2025 | 14.35 | 14.40 | 14.30 | 14.30 | 14.30 | -0.35% | 4,516 |
| Dec 2, 2025 | 14.70 | 14.70 | 14.35 | 14.35 | 14.35 | -2.71% | 7,816 |
| Dec 1, 2025 | 15.20 | 15.20 | 14.70 | 14.75 | 14.75 | -2.96% | 196 |
| Nov 28, 2025 | 15.15 | 15.20 | 15.15 | 15.20 | 15.20 | 0.33% | 1,306 |
| Nov 27, 2025 | 14.75 | 15.15 | 14.75 | 15.15 | 15.15 | 2.36% | 827 |
| Nov 26, 2025 | 15.20 | 15.20 | 14.80 | 14.80 | 14.80 | -1.33% | 1,124 |
| Nov 25, 2025 | 15.10 | 15.20 | 15.00 | 15.00 | 15.00 | 0.33% | 357 |
| Nov 24, 2025 | 14.90 | 14.95 | 14.90 | 14.95 | 14.95 | 0.34% | 10,385 |
| Nov 21, 2025 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | 1.36% | 4,853 |
| Nov 20, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.67% | 2,039 |
| Nov 19, 2025 | 14.80 | 14.95 | 14.80 | 14.95 | 14.95 | 0.34% | 10,279 |
| Nov 18, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.00% | 674 |
| Nov 17, 2025 | 14.95 | 15.05 | 14.95 | 15.05 | 15.05 | 0.67% | 445 |
| Nov 14, 2025 | 15.25 | 15.25 | 14.95 | 14.95 | 14.95 | -2.61% | 3,077 |
| Nov 13, 2025 | 14.75 | 15.40 | 14.75 | 15.35 | 15.35 | 4.07% | 1,583 |
| Nov 12, 2025 | 15.00 | 15.00 | 14.70 | 14.75 | 14.75 | -1.67% | 681 |
| Nov 11, 2025 | 15.00 | 15.00 | 14.85 | 15.00 | 14.95 | - | 6,678 |
| Nov 10, 2025 | 15.45 | 15.45 | 15.00 | 15.00 | 14.95 | -2.91% | 400 |
| Nov 7, 2025 | 14.95 | 15.50 | 14.95 | 15.45 | 15.40 | 1.98% | 777 |
| Nov 6, 2025 | 15.15 | 15.20 | 15.15 | 15.15 | 15.10 | - | 269 |
| Nov 5, 2025 | 15.25 | 15.25 | 15.15 | 15.15 | 15.10 | -0.98% | 569 |
| Nov 4, 2025 | 15.20 | 15.30 | 15.20 | 15.30 | 15.25 | 0.66% | 902 |
| Nov 3, 2025 | 15.15 | 15.20 | 15.15 | 15.20 | 15.15 | - | 289 |
| Oct 31, 2025 | 15.25 | 15.25 | 15.20 | 15.20 | 15.15 | -0.33% | 550 |
| Oct 30, 2025 | 15.70 | 15.70 | 15.25 | 15.25 | 15.20 | -3.79% | 14 |
| Oct 29, 2025 | 15.60 | 15.85 | 15.60 | 15.85 | 15.80 | 0.96% | 2,188 |
| Oct 28, 2025 | 16.00 | 16.00 | 15.70 | 15.70 | 15.65 | -1.88% | 175 |
| Oct 27, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.95 | - | 19,848 |
| Oct 24, 2025 | 15.55 | 16.00 | 15.55 | 16.00 | 15.95 | 2.89% | 5,929 |
| Oct 23, 2025 | 15.20 | 15.55 | 15.15 | 15.55 | 15.50 | 0.65% | 2,446 |
| Oct 22, 2025 | 15.50 | 15.50 | 15.35 | 15.45 | 15.40 | - | 3,006 |
| Oct 21, 2025 | 15.25 | 15.45 | 15.25 | 15.45 | 15.40 | 1.31% | 1,084 |
| Oct 20, 2025 | 15.20 | 15.35 | 15.20 | 15.25 | 15.20 | 1.67% | 516 |
| Oct 17, 2025 | 15.10 | 15.10 | 15.00 | 15.00 | 14.95 | -0.66% | 632 |
| Oct 16, 2025 | 15.30 | 15.30 | 15.10 | 15.10 | 15.05 | -0.98% | 1,021 |
| Oct 15, 2025 | 15.20 | 15.30 | 15.20 | 15.25 | 15.20 | 0.99% | 188 |
| Oct 14, 2025 | 15.10 | 15.20 | 15.10 | 15.10 | 15.05 | - | 5,181 |
| Oct 13, 2025 | 14.80 | 15.10 | 14.80 | 15.10 | 15.05 | 1.34% | 1,718 |
| Oct 10, 2025 | 14.80 | 14.90 | 14.80 | 14.90 | 14.85 | 3.11% | 1,684 |