Logistea AB (publ) (STO:LOGI.A)
Sweden
· Delayed Price · Currency is SEK 13.95
+0.35 (2.57%)
Apr 28, 2026, 1:00 PM CET
Logistea AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.75 | 14.00 | 13.70 | 13.95 | 13.95 | 2.57% | 5,008 |
| Apr 27, 2026 | 13.85 | 14.00 | 13.60 | 13.60 | 13.60 | -2.86% | 6,284 |
| Apr 24, 2026 | 13.55 | 14.00 | 13.55 | 14.00 | 14.00 | -2.44% | 5,626 |
| Apr 22, 2026 | 14.05 | 14.35 | 13.85 | 14.35 | 14.35 | 2.50% | 1,065 |
| Apr 21, 2026 | 14.25 | 14.30 | 14.00 | 14.00 | 14.00 | -1.75% | 1,278 |
| Apr 20, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -4.04% | 96 |
| Apr 17, 2026 | 14.40 | 14.85 | 14.40 | 14.85 | 14.85 | 3.12% | 8,105 |
| Apr 16, 2026 | 14.55 | 14.65 | 14.25 | 14.40 | 14.40 | -0.35% | 12,915 |
| Apr 15, 2026 | 13.75 | 14.50 | 13.75 | 14.45 | 14.45 | 5.09% | 7,535 |
| Apr 14, 2026 | 14.25 | 14.25 | 13.75 | 13.75 | 13.75 | 1.10% | 751 |
| Apr 13, 2026 | 13.40 | 13.60 | 13.40 | 13.60 | 13.60 | 3.42% | 933 |
| Apr 10, 2026 | 13.30 | 13.50 | 13.15 | 13.15 | 13.15 | 1.15% | 4,587 |
| Apr 9, 2026 | 13.25 | 13.25 | 13.00 | 13.00 | 13.00 | -3.70% | 6,285 |
| Apr 8, 2026 | 13.20 | 13.60 | 13.20 | 13.50 | 13.50 | 2.66% | 245 |
| Apr 7, 2026 | 13.15 | 13.30 | 13.15 | 13.15 | 13.15 | - | 1,025 |
| Apr 2, 2026 | 13.00 | 13.20 | 13.00 | 13.15 | 13.15 | 1.54% | 438 |
| Apr 1, 2026 | 13.05 | 13.05 | 12.95 | 12.95 | 12.95 | - | 1,522 |
| Mar 31, 2026 | 12.50 | 12.95 | 12.50 | 12.95 | 12.95 | 3.60% | 1,463 |
| Mar 30, 2026 | 12.40 | 12.70 | 12.40 | 12.50 | 12.50 | 0.81% | 2,406 |
| Mar 27, 2026 | 12.55 | 12.55 | 12.40 | 12.40 | 12.40 | -3.50% | 611 |
| Mar 26, 2026 | 13.05 | 13.05 | 12.55 | 12.85 | 12.85 | -2.65% | 1,089 |
| Mar 25, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 4.35% | 5,995 |
| Mar 24, 2026 | 12.60 | 12.65 | 12.60 | 12.65 | 12.65 | 0.40% | 2,244 |
| Mar 23, 2026 | 12.85 | 12.85 | 12.50 | 12.60 | 12.60 | -2.70% | 757 |
| Mar 20, 2026 | 13.15 | 13.15 | 12.95 | 12.95 | 12.95 | -1.15% | 1,928 |
| Mar 19, 2026 | 13.10 | 13.15 | 13.10 | 13.10 | 13.10 | - | 1,793 |
| Mar 18, 2026 | 13.50 | 13.50 | 13.10 | 13.10 | 13.10 | -2.24% | 16,692 |
| Mar 17, 2026 | 13.00 | 13.40 | 13.00 | 13.40 | 13.40 | 2.29% | 10,270 |
| Mar 16, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 409 |
| Mar 13, 2026 | 13.30 | 13.30 | 13.00 | 13.10 | 13.10 | -1.50% | 7,171 |
| Mar 12, 2026 | 13.05 | 13.30 | 13.05 | 13.30 | 13.30 | -1.12% | 3,210 |
| Mar 11, 2026 | 13.40 | 13.50 | 13.40 | 13.45 | 13.45 | -0.37% | 3,107 |
| Mar 10, 2026 | 13.20 | 13.50 | 13.20 | 13.50 | 13.50 | 2.66% | 6,646 |
| Mar 9, 2026 | 13.50 | 13.50 | 13.00 | 13.15 | 13.15 | -2.59% | 625 |
| 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 |