Logistea AB (publ) (STO:LOGI.B)
Sweden
· Delayed Price · Currency is SEK 14.98
+0.16 (1.08%)
At close: Dec 5, 2025
Logistea AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.80 | 15.12 | 14.72 | 14.98 | 14.98 | 1.08% | 1,159,822 |
| Dec 4, 2025 | 14.58 | 14.92 | 14.54 | 14.82 | 14.82 | 2.07% | 752,181 |
| Dec 3, 2025 | 14.70 | 14.82 | 14.46 | 14.52 | 14.52 | -1.09% | 528,488 |
| Dec 2, 2025 | 14.90 | 14.92 | 14.64 | 14.68 | 14.68 | -1.74% | 894,873 |
| Dec 1, 2025 | 15.28 | 15.34 | 14.72 | 14.94 | 14.94 | -2.73% | 701,668 |
| Nov 28, 2025 | 15.24 | 15.36 | 15.18 | 15.36 | 15.36 | 0.52% | 3,586,041 |
| Nov 27, 2025 | 15.20 | 15.40 | 15.18 | 15.28 | 15.28 | 0.53% | 519,597 |
| Nov 26, 2025 | 15.22 | 15.28 | 14.96 | 15.20 | 15.20 | -0.26% | 581,967 |
| Nov 25, 2025 | 15.46 | 15.60 | 15.14 | 15.24 | 15.24 | -0.39% | 4,082,228 |
| Nov 24, 2025 | 15.04 | 15.30 | 15.04 | 15.30 | 15.30 | 1.86% | 1,852,030 |
| Nov 21, 2025 | 14.94 | 15.06 | 14.80 | 15.02 | 15.02 | 0.40% | 244,451 |
| Nov 20, 2025 | 15.24 | 15.24 | 14.94 | 14.96 | 14.96 | -0.53% | 252,552 |
| Nov 19, 2025 | 15.02 | 15.14 | 14.92 | 15.04 | 15.04 | -0.40% | 597,915 |
| Nov 18, 2025 | 15.12 | 15.22 | 15.02 | 15.10 | 15.10 | -0.66% | 414,937 |
| Nov 17, 2025 | 15.14 | 15.36 | 15.12 | 15.20 | 15.20 | 0.53% | 323,270 |
| Nov 14, 2025 | 15.22 | 15.30 | 15.00 | 15.12 | 15.12 | -0.79% | 618,317 |
| Nov 13, 2025 | 15.06 | 15.38 | 15.02 | 15.24 | 15.24 | 1.06% | 3,037,082 |
| Nov 12, 2025 | 15.18 | 15.26 | 14.96 | 15.08 | 15.08 | -0.66% | 548,051 |
| Nov 11, 2025 | 15.30 | 15.34 | 15.08 | 15.18 | 15.13 | -0.26% | 659,795 |
| Nov 10, 2025 | 15.80 | 15.92 | 15.18 | 15.22 | 15.17 | -2.69% | 443,728 |
| Nov 7, 2025 | 15.34 | 16.06 | 15.34 | 15.64 | 15.59 | 1.56% | 730,020 |
| Nov 6, 2025 | 15.68 | 15.68 | 15.24 | 15.40 | 15.35 | 0.92% | 234,379 |
| Nov 5, 2025 | 15.54 | 15.62 | 15.26 | 15.26 | 15.21 | -1.93% | 227,639 |
| Nov 4, 2025 | 15.30 | 15.62 | 15.14 | 15.56 | 15.51 | 1.30% | 1,369,358 |
| Nov 3, 2025 | 15.28 | 15.52 | 15.26 | 15.36 | 15.31 | 0.52% | 438,147 |
| Oct 31, 2025 | 15.54 | 15.54 | 15.28 | 15.28 | 15.23 | -1.55% | 261,786 |
| Oct 30, 2025 | 15.76 | 15.78 | 15.46 | 15.52 | 15.47 | -1.65% | 392,845 |
| Oct 29, 2025 | 16.08 | 16.08 | 15.76 | 15.78 | 15.73 | -0.88% | 369,334 |
| Oct 28, 2025 | 16.18 | 16.28 | 15.88 | 15.92 | 15.87 | -1.97% | 324,304 |
| Oct 27, 2025 | 16.24 | 16.28 | 15.94 | 16.24 | 16.19 | 0.25% | 1,572,634 |
| Oct 24, 2025 | 15.78 | 16.30 | 15.64 | 16.20 | 16.15 | 2.79% | 1,511,629 |
| Oct 23, 2025 | 15.62 | 15.90 | 15.30 | 15.76 | 15.71 | 0.38% | 1,879,573 |
| Oct 22, 2025 | 16.28 | 16.30 | 15.46 | 15.70 | 15.65 | -1.01% | 3,149,449 |
| Oct 21, 2025 | 15.42 | 16.08 | 15.42 | 15.86 | 15.81 | 2.72% | 1,780,202 |
| Oct 20, 2025 | 15.30 | 15.50 | 15.16 | 15.44 | 15.39 | 1.45% | 426,188 |
| Oct 17, 2025 | 15.40 | 15.52 | 15.04 | 15.22 | 15.17 | -2.19% | 518,196 |
| Oct 16, 2025 | 15.50 | 15.58 | 15.40 | 15.56 | 15.51 | 0.13% | 814,802 |
| Oct 15, 2025 | 15.42 | 15.58 | 15.32 | 15.54 | 15.49 | 0.91% | 1,518,529 |
| Oct 14, 2025 | 15.32 | 15.60 | 15.24 | 15.40 | 15.35 | - | 2,736,731 |
| Oct 13, 2025 | 14.82 | 15.42 | 14.60 | 15.40 | 15.35 | 3.77% | 1,034,275 |
| Oct 10, 2025 | 14.66 | 15.08 | 14.66 | 14.84 | 14.79 | 1.23% | 1,319,476 |
| Oct 9, 2025 | 14.70 | 14.84 | 14.52 | 14.66 | 14.61 | -0.27% | 564,997 |
| Oct 8, 2025 | 14.90 | 15.02 | 14.70 | 14.70 | 14.65 | -1.74% | 631,965 |
| Oct 7, 2025 | 14.98 | 15.06 | 14.84 | 14.96 | 14.91 | -0.53% | 429,433 |
| Oct 6, 2025 | 14.90 | 15.06 | 14.76 | 15.04 | 14.99 | 1.21% | 462,685 |
| Oct 3, 2025 | 14.96 | 15.14 | 14.76 | 14.86 | 14.81 | - | 556,626 |
| Oct 2, 2025 | 15.24 | 15.28 | 14.82 | 14.86 | 14.81 | -2.11% | 864,861 |
| Oct 1, 2025 | 15.24 | 15.28 | 15.00 | 15.18 | 15.13 | -1.17% | 607,587 |
| Sep 30, 2025 | 15.06 | 15.40 | 15.04 | 15.36 | 15.31 | 2.13% | 1,580,132 |
| Sep 29, 2025 | 14.88 | 15.08 | 14.86 | 15.04 | 14.99 | 1.35% | 678,792 |
| Sep 26, 2025 | 14.72 | 14.98 | 14.64 | 14.84 | 14.79 | 1.64% | 501,782 |
| Sep 25, 2025 | 15.22 | 15.22 | 14.60 | 14.60 | 14.55 | -4.07% | 608,176 |
| Sep 24, 2025 | 14.92 | 15.36 | 14.86 | 15.22 | 15.17 | 2.15% | 1,041,842 |
| Sep 23, 2025 | 14.84 | 15.12 | 14.78 | 14.90 | 14.85 | 0.68% | 737,979 |
| Sep 22, 2025 | 15.14 | 15.22 | 14.76 | 14.80 | 14.75 | -2.37% | 790,860 |
| Sep 19, 2025 | 15.28 | 15.40 | 15.08 | 15.16 | 15.11 | -0.66% | 2,657,470 |
| Sep 18, 2025 | 15.18 | 15.36 | 14.98 | 15.26 | 15.21 | 0.66% | 1,229,079 |
| Sep 17, 2025 | 14.96 | 15.16 | 14.80 | 15.16 | 15.11 | 1.88% | 2,075,378 |
| Sep 16, 2025 | 14.88 | 15.02 | 14.72 | 14.88 | 14.83 | 0.13% | 2,720,226 |
| Sep 15, 2025 | 15.00 | 15.24 | 14.80 | 14.86 | 14.81 | -1.33% | 20,584,800 |
| Sep 12, 2025 | 15.04 | 15.42 | 15.04 | 15.06 | 15.01 | 0.13% | 810,108 |
| Sep 11, 2025 | 14.80 | 15.28 | 14.80 | 15.04 | 14.99 | 1.62% | 374,734 |
| Sep 10, 2025 | 15.02 | 15.10 | 14.80 | 14.80 | 14.75 | -1.46% | 513,084 |
| Sep 9, 2025 | 15.36 | 15.50 | 14.88 | 15.02 | 14.97 | -2.21% | 596,787 |
| Sep 8, 2025 | 15.42 | 15.52 | 15.18 | 15.36 | 15.31 | -0.13% | 313,406 |
| Sep 5, 2025 | 15.04 | 15.46 | 14.92 | 15.38 | 15.33 | 3.50% | 475,529 |
| Sep 4, 2025 | 14.72 | 15.12 | 14.70 | 14.86 | 14.81 | 0.95% | 580,547 |
| Sep 3, 2025 | 14.80 | 14.98 | 14.72 | 14.72 | 14.67 | -0.67% | 986,687 |
| Sep 2, 2025 | 15.06 | 15.08 | 14.78 | 14.82 | 14.77 | -1.72% | 843,210 |
| Sep 1, 2025 | 15.00 | 15.22 | 14.90 | 15.08 | 15.03 | 0.27% | 654,345 |
| Aug 29, 2025 | 15.70 | 15.70 | 15.04 | 15.04 | 14.99 | -3.09% | 1,540,516 |
| Aug 28, 2025 | 16.16 | 16.28 | 15.44 | 15.52 | 15.47 | -4.08% | 1,014,741 |
| Aug 27, 2025 | 16.00 | 16.24 | 15.74 | 16.18 | 16.13 | 1.76% | 1,736,879 |
| Aug 26, 2025 | 16.32 | 16.42 | 15.90 | 15.90 | 15.85 | -1.49% | 8,355,697 |
| Aug 25, 2025 | 16.46 | 16.58 | 16.04 | 16.14 | 16.09 | -2.18% | 2,760,751 |
| Aug 22, 2025 | 16.08 | 16.50 | 16.04 | 16.50 | 16.45 | 2.87% | 2,706,055 |
| Aug 21, 2025 | 16.26 | 16.32 | 15.88 | 16.04 | 15.99 | -1.47% | 552,503 |
| Aug 20, 2025 | 16.30 | 16.56 | 16.28 | 16.28 | 16.23 | -0.37% | 432,808 |
| Aug 19, 2025 | 16.44 | 16.58 | 16.24 | 16.34 | 16.29 | -0.12% | 506,804 |
| Aug 18, 2025 | 16.64 | 16.72 | 16.36 | 16.36 | 16.31 | -0.85% | 834,601 |
| Aug 15, 2025 | 16.32 | 16.66 | 16.12 | 16.50 | 16.45 | 1.48% | 706,419 |
| Aug 14, 2025 | 16.20 | 16.42 | 16.06 | 16.26 | 16.21 | 1.12% | 489,307 |
| Aug 13, 2025 | 16.56 | 16.68 | 16.08 | 16.08 | 16.03 | -2.55% | 665,912 |
| Aug 12, 2025 | 16.92 | 17.08 | 16.44 | 16.50 | 16.45 | -1.90% | 882,145 |
| Aug 11, 2025 | 16.32 | 17.00 | 16.32 | 16.82 | 16.76 | 3.19% | 3,389,267 |
| Aug 8, 2025 | 16.64 | 16.70 | 16.24 | 16.30 | 16.25 | -1.21% | 11,503,730 |
| Aug 7, 2025 | 16.58 | 16.72 | 16.50 | 16.50 | 16.45 | 0.12% | 893,068 |
| Aug 6, 2025 | 16.72 | 16.84 | 16.48 | 16.48 | 16.43 | -1.44% | 420,413 |
| Aug 5, 2025 | 16.70 | 16.86 | 16.60 | 16.72 | 16.66 | 1.09% | 3,571,552 |
| Aug 4, 2025 | 16.44 | 16.60 | 16.26 | 16.54 | 16.49 | 1.22% | 1,224,237 |
| Aug 1, 2025 | 16.42 | 16.48 | 16.18 | 16.34 | 16.29 | -0.24% | 474,339 |
| Jul 31, 2025 | 16.42 | 16.52 | 16.22 | 16.38 | 16.33 | 1.74% | 921,268 |
| Jul 30, 2025 | 16.34 | 16.64 | 16.10 | 16.10 | 16.05 | -1.83% | 419,743 |
| Jul 29, 2025 | 16.42 | 16.88 | 16.24 | 16.40 | 16.35 | -0.24% | 412,154 |
| Jul 28, 2025 | 16.60 | 16.76 | 16.32 | 16.44 | 16.39 | -0.24% | 702,247 |
| Jul 25, 2025 | 16.54 | 16.54 | 16.04 | 16.48 | 16.43 | 0.12% | 1,216,587 |
| Jul 24, 2025 | 16.36 | 16.46 | 16.12 | 16.46 | 16.41 | 0.37% | 524,258 |
| Jul 23, 2025 | 16.60 | 16.84 | 16.32 | 16.40 | 16.35 | -1.68% | 362,771 |
| Jul 22, 2025 | 16.76 | 16.84 | 16.56 | 16.68 | 16.63 | -0.48% | 408,267 |
| Jul 21, 2025 | 16.20 | 16.86 | 16.20 | 16.76 | 16.70 | 3.33% | 377,537 |