Logistea AB

LOGIb
🏛️ sweden →
14.96
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 12.52 12.52 12.42 12.42 3.8K
09:01 12.42 12.42 12.42 12.42 3.0K
09:02 12.44 12.44 12.44 12.44 1.9K
09:03 12.36 12.44 12.36 12.44 0.6K
09:04 12.44 12.46 12.44 12.46 3.5K
09:05 12.52 12.52 12.52 12.52 0.0K
09:06 12.52 12.52 12.46 12.46 7.2K
09:07 12.44 12.44 12.40 12.40 3.9K
09:08 12.44 12.44 12.38 12.38 0.7K
09:09 12.44 12.44 12.40 12.40 3.1K
09:10 12.40 12.40 12.40 12.40 1.2K
09:11 12.42 12.44 12.42 12.44 3.4K
09:12 12.46 12.46 12.46 12.46 1.1K
09:13 12.42 12.42 12.40 12.40 4.0K
09:14 12.44 12.44 12.44 12.44 0.8K
09:15 12.44 12.44 12.38 12.38 5.9K
09:16 12.36 12.44 12.36 12.44 2.4K
09:18 12.44 12.44 12.44 12.44 0.5K
09:19 12.44 12.44 12.40 12.40 1.6K
09:20 12.34 12.34 12.34 12.34 10.1K
09:21 12.36 12.36 12.36 12.36 3.5K
09:22 12.38 12.38 12.38 12.38 0.1K
09:23 12.40 12.40 12.36 12.36 2.4K
09:24 12.36 12.36 12.36 12.36 4.4K
09:25 12.38 12.38 12.38 12.38 0.2K
09:29 12.34 12.40 12.34 12.38 5.5K
09:31 12.36 12.36 12.36 12.36 2.3K
09:34 12.40 12.42 12.40 12.42 2.0K
09:36 12.38 12.40 12.38 12.40 36.7K
09:37 12.36 12.36 12.36 12.36 0.5K
09:41 12.40 12.40 12.36 12.36 1.1K
09:42 12.38 12.44 12.38 12.44 7.4K
09:43 12.38 12.38 12.38 12.38 0.5K
09:46 12.42 12.42 12.40 12.40 2.0K
09:48 12.40 12.40 12.36 12.36 0.4K
09:50 12.40 12.40 12.40 12.40 0.5K
09:52 12.40 12.40 12.40 12.40 0.0K
09:53 12.38 12.38 12.38 12.38 0.1K
09:54 12.34 12.34 12.34 12.34 4.9K
09:56 12.30 12.30 12.30 12.30 7.3K
09:58 12.28 12.28 12.24 12.24 1.9K
09:59 12.28 12.28 12.28 12.28 0.0K
10:01 12.22 12.22 12.20 12.20 1.4K
10:02 12.24 12.28 12.24 12.28 13.1K
10:04 12.24 12.24 12.20 12.20 14.2K
10:06 12.16 12.18 12.16 12.18 5.0K
10:07 12.14 12.14 12.14 12.14 0.7K
10:08 12.18 12.18 12.18 12.18 0.0K
10:10 12.14 12.14 12.14 12.14 6.7K
10:11 12.16 12.16 12.16 12.16 0.1K
10:12 12.14 12.14 12.12 12.12 1.8K
10:13 12.14 12.14 12.14 12.14 0.0K
10:14 12.12 12.12 12.12 12.12 1.9K
10:15 12.10 12.10 12.10 12.10 1.3K
10:16 12.14 12.14 12.14 12.14 0.8K
10:17 12.10 12.10 12.10 12.10 3.4K
10:18 12.10 12.12 12.10 12.12 9.7K
10:19 12.12 12.12 12.12 12.12 4.0K
10:20 12.10 12.10 12.10 12.10 2.1K
10:21 12.08 12.08 12.08 12.08 0.6K
10:23 12.10 12.10 12.10 12.10 2.6K
10:24 12.12 12.12 12.12 12.12 0.0K
10:25 12.12 12.12 12.12 12.12 15.6K
10:29 12.08 12.08 12.08 12.08 1.1K
10:30 12.04 12.04 12.04 12.04 6.1K
10:31 12.06 12.06 12.06 12.06 0.0K
10:33 12.02 12.02 12.00 12.00 17.3K
10:34 12.00 12.06 12.00 12.06 7.2K
10:35 12.06 12.06 12.06 12.06 0.2K
10:36 12.06 12.06 12.06 12.06 17.3K
10:39 12.08 12.08 12.08 12.08 0.0K
10:41 12.08 12.08 12.08 12.08 4.2K
10:45 12.10 12.10 12.10 12.10 0.0K
10:47 12.04 12.04 12.04 12.04 1.7K
10:49 12.06 12.06 12.06 12.06 0.0K
10:50 12.00 12.02 12.00 12.02 41.3K
10:51 11.96 11.96 11.96 11.96 0.0K
10:52 12.02 12.02 12.02 12.02 0.4K
10:55 12.02 12.02 12.00 12.00 5.4K
10:58 12.02 12.02 12.02 12.02 12.4K
10:59 11.98 11.98 11.96 11.98 7.0K
11:05 11.96 11.96 11.96 11.96 6.9K
11:06 11.98 11.98 11.98 11.98 0.6K
11:10 11.98 11.98 11.98 11.98 10.8K
11:13 11.98 11.98 11.98 11.98 0.0K
11:15 11.98 11.98 11.94 11.94 4.6K
11:17 11.94 11.94 11.92 11.92 10.1K
11:18 11.90 11.90 11.90 11.90 2.7K
11:19 11.94 11.94 11.94 11.94 0.2K
11:24 11.94 11.94 11.94 11.94 1.7K
11:25 11.90 11.90 11.88 11.88 10.2K
11:26 11.88 11.92 11.88 11.92 65.5K
11:27 11.90 11.90 11.90 11.90 28.5K
11:28 11.92 11.94 11.92 11.94 5.8K
11:31 11.94 11.94 11.94 11.94 10.4K
11:32 11.92 11.92 11.90 11.90 5.9K
11:33 11.90 11.90 11.90 11.90 0.0K
11:37 11.86 11.86 11.86 11.86 6.1K
11:39 11.84 11.88 11.84 11.88 16.3K
11:41 11.86 11.88 11.86 11.86 2.2K
11:42 11.88 11.88 11.88 11.88 0.0K
11:44 11.88 11.88 11.88 11.88 0.9K
11:46 11.88 11.88 11.88 11.88 0.1K
11:47 11.86 11.86 11.86 11.86 0.5K
11:48 11.88 11.88 11.86 11.88 2.1K
11:50 11.88 11.88 11.88 11.88 0.3K
11:51 11.88 11.88 11.88 11.88 2.0K
11:52 11.88 11.88 11.88 11.88 1.5K
11:54 11.88 11.88 11.88 11.88 2.5K
11:55 11.86 11.86 11.86 11.86 0.9K
11:57 11.88 11.88 11.88 11.88 0.1K
11:58 11.88 11.88 11.88 11.88 5.0K
12:00 11.86 11.86 11.86 11.86 0.1K
12:01 11.84 11.84 11.84 11.84 5.1K
12:04 11.82 11.82 11.82 11.82 5.4K
12:05 11.86 11.86 11.86 11.86 0.0K
12:06 11.86 11.86 11.86 11.86 5.0K
12:12 11.84 11.86 11.82 11.82 1.2K
12:14 11.82 11.84 11.82 11.84 3.1K
12:15 11.84 11.84 11.84 11.84 0.4K
12:17 11.82 11.82 11.82 11.82 1.1K
12:24 11.80 11.80 11.80 11.80 6.7K
12:25 11.82 11.82 11.78 11.78 1.1K
12:28 11.82 11.82 11.80 11.80 1.3K
12:29 11.82 11.82 11.82 11.82 0.4K
12:31 11.80 11.80 11.78 11.78 0.7K
12:32 11.78 11.78 11.78 11.78 1.3K
12:33 11.78 11.78 11.76 11.76 5.1K
12:36 11.78 11.78 11.78 11.78 1.0K
12:37 11.74 11.74 11.74 11.74 7.5K
12:38 11.78 11.78 11.78 11.78 0.3K
12:39 11.74 11.74 11.74 11.74 0.3K
12:40 11.76 11.76 11.76 11.76 3.0K
12:43 11.74 11.74 11.74 11.74 44.8K
12:45 11.68 11.68 11.68 11.68 19.8K
12:46 11.70 11.70 11.70 11.70 0.3K
12:49 11.68 11.70 11.68 11.68 8.7K
12:54 11.66 11.66 11.66 11.66 7.1K
12:58 11.62 11.62 11.62 11.62 7.5K
12:59 11.60 11.62 11.56 11.56 16.1K
13:00 11.58 11.58 11.48 11.48 37.7K
13:02 11.50 11.50 11.50 11.50 66.1K
13:05 11.44 11.44 11.44 11.44 11.0K
13:09 11.42 11.42 11.40 11.40 33.3K
13:10 11.44 11.44 11.42 11.44 61.6K
13:12 11.50 11.54 11.50 11.54 37.0K
13:13 11.50 11.50 11.50 11.50 29.8K
13:14 11.54 11.54 11.54 11.54 6.6K
13:15 11.54 11.64 11.54 11.64 0.1K
13:16 11.60 11.60 11.60 11.60 0.3K
13:17 11.60 11.60 11.60 11.60 0.9K
13:21 11.62 11.62 11.62 11.62 0.2K
13:22 11.56 11.56 11.56 11.56 0.4K
13:23 11.62 11.62 11.62 11.62 0.1K
13:24 11.62 11.62 11.62 11.62 0.4K
13:27 11.58 11.58 11.56 11.56 8.3K
13:29 11.60 11.60 11.60 11.60 0.0K
13:30 11.56 11.56 11.56 11.56 2.5K
13:32 11.54 11.54 11.54 11.54 7.7K
13:34 11.54 11.54 11.50 11.50 6.8K
13:35 11.52 11.52 11.50 11.50 0.5K
13:36 11.50 11.52 11.50 11.52 16.6K
13:37 11.50 11.52 11.50 11.52 0.7K
13:38 11.56 11.56 11.56 11.56 1.7K
13:40 11.54 11.56 11.54 11.56 12.6K
13:41 11.54 11.60 11.54 11.60 1.5K
13:42 11.58 11.58 11.58 11.58 23.2K
13:45 11.58 11.58 11.54 11.54 4.1K
13:46 11.56 11.56 11.56 11.56 0.0K
13:48 11.60 11.62 11.60 11.62 27.9K
13:51 11.66 11.66 11.66 11.66 43.6K
13:55 11.66 11.66 11.66 11.66 14.5K
13:58 11.66 11.66 11.62 11.62 24.1K
14:00 11.62 11.62 11.62 11.62 11.3K
14:01 11.62 11.62 11.62 11.62 1.1K
14:02 11.60 11.60 11.60 11.60 0.0K
14:03 11.60 11.60 11.58 11.58 1.2K
14:05 11.58 11.58 11.58 11.58 0.2K
14:07 11.56 11.56 11.56 11.56 9.0K
14:09 11.56 11.56 11.56 11.56 0.3K
14:11 11.50 11.50 11.50 11.50 2.0K
14:13 11.46 11.46 11.46 11.46 0.2K
14:14 11.52 11.52 11.52 11.52 3.5K
14:15 11.58 11.58 11.58 11.58 1.6K
14:20 11.58 11.58 11.58 11.58 0.0K
14:21 11.56 11.56 11.56 11.56 0.1K
14:22 11.52 11.52 11.52 11.52 2.4K
14:26 11.56 11.56 11.56 11.56 0.4K
14:27 11.54 11.54 11.54 11.54 2.7K
14:30 11.52 11.56 11.52 11.56 0.7K
14:33 11.54 11.54 11.54 11.54 1.3K
14:34 11.52 11.54 11.52 11.54 2.9K
14:36 11.54 11.54 11.54 11.54 2.0K
14:37 11.56 11.58 11.56 11.58 7.2K
14:39 11.56 11.56 11.56 11.56 19.6K
14:42 11.54 11.58 11.54 11.58 25.9K
14:43 11.56 11.58 11.56 11.58 2.2K
14:44 11.60 11.60 11.60 11.60 2.2K
14:45 11.60 11.60 11.60 11.60 0.1K
14:47 11.60 11.60 11.60 11.60 0.1K
14:50 11.58 11.58 11.58 11.58 0.3K
14:53 11.60 11.60 11.60 11.60 4.3K
14:54 11.62 11.62 11.62 11.62 17.1K
14:57 11.60 11.60 11.58 11.58 7.0K
14:58 11.56 11.56 11.56 11.56 0.2K
14:59 11.56 11.58 11.56 11.58 2.7K
15:00 11.54 11.54 11.54 11.54 2.0K
15:03 11.58 11.60 11.58 11.60 21.6K
15:04 11.64 11.64 11.64 11.64 0.4K
15:05 11.60 11.60 11.60 11.60 0.7K
15:06 11.60 11.60 11.60 11.60 21.2K
15:07 11.58 11.58 11.58 11.58 4.3K
15:09 11.58 11.58 11.58 11.58 1.5K
15:12 11.60 11.60 11.56 11.58 4.6K
15:14 11.58 11.58 11.58 11.58 12.6K
15:16 11.60 11.60 11.60 11.60 2.0K
15:18 11.58 11.60 11.58 11.60 1.9K
15:19 11.60 11.60 11.60 11.60 0.7K
15:20 11.60 11.60 11.60 11.60 0.4K
15:21 11.60 11.60 11.60 11.60 2.1K
15:22 11.60 11.60 11.60 11.60 0.3K
15:27 11.60 11.60 11.60 11.60 0.8K
15:30 11.62 11.62 11.60 11.60 8.5K
15:31 11.60 11.60 11.56 11.56 2.8K
15:32 11.56 11.56 11.56 11.56 0.4K
15:36 11.58 11.58 11.58 11.58 2.1K
15:38 11.60 11.60 11.56 11.56 1.7K
15:39 11.60 11.60 11.60 11.60 1.7K
15:41 11.60 11.62 11.60 11.62 84.4K
15:42 11.68 11.68 11.68 11.68 1.0K
15:43 11.68 11.68 11.68 11.68 1.7K
15:44 11.68 11.68 11.68 11.68 7.4K
15:45 11.76 11.76 11.76 11.76 4.1K
15:46 11.76 11.76 11.76 11.76 1.0K
15:47 11.70 11.70 11.70 11.70 0.7K
15:48 11.74 11.76 11.70 11.76 3.3K
15:49 11.72 11.72 11.72 11.72 0.0K
15:50 11.72 11.84 11.72 11.84 8.8K
15:51 11.84 11.94 11.84 11.94 33.7K
15:52 11.96 11.98 11.88 11.88 58.4K
15:54 11.92 11.92 11.86 11.86 2.5K
15:55 11.90 11.92 11.90 11.92 0.5K
15:56 11.92 11.98 11.92 11.98 9.9K
15:57 11.90 11.90 11.88 11.90 4.9K
16:00 11.94 11.94 11.94 11.94 10.0K
16:03 11.92 11.92 11.92 11.92 5.0K
16:06 11.92 11.92 11.92 11.92 19.4K
16:08 11.96 11.96 11.96 11.96 0.1K
16:10 11.96 11.96 11.96 11.96 5.0K
16:12 11.98 11.98 11.98 11.98 0.8K
16:14 11.94 11.94 11.94 11.94 1.7K
16:15 11.92 11.92 11.92 11.92 2.1K
16:16 11.94 11.98 11.94 11.98 4.0K
16:17 11.98 11.98 11.98 11.98 0.1K
16:18 11.96 11.98 11.96 11.98 0.6K
16:19 11.98 11.98 11.98 11.98 0.1K
16:21 12.00 12.00 12.00 12.00 0.7K
16:22 12.06 12.06 11.98 11.98 6.2K
16:23 12.02 12.06 12.02 12.06 1.2K
16:25 12.00 12.00 12.00 12.00 6.4K
16:26 12.04 12.04 12.04 12.04 1.0K
16:27 12.04 12.04 12.04 12.04 0.2K
16:28 11.96 11.96 11.96 11.96 2.8K
16:30 11.92 11.92 11.92 11.92 1.1K
16:31 11.98 11.98 11.98 11.98 0.1K
16:34 11.98 11.98 11.98 11.98 0.8K
16:35 11.98 11.98 11.98 11.98 0.1K
16:36 11.98 11.98 11.98 11.98 0.4K
16:37 11.92 11.92 11.92 11.92 2.0K
16:38 11.98 11.98 11.98 11.98 0.8K
16:39 11.98 11.98 11.98 11.98 0.0K
16:40 11.94 11.94 11.92 11.92 2.3K
16:43 11.94 11.94 11.94 11.94 0.8K
16:44 11.96 11.96 11.94 11.94 43.1K
16:49 11.94 11.94 11.94 11.94 1.1K
16:50 11.92 11.96 11.92 11.96 7.7K
16:51 11.96 11.96 11.96 11.96 0.0K
16:52 11.90 11.90 11.88 11.88 6.8K
16:55 11.86 11.86 11.86 11.86 1.0K
16:58 11.92 11.92 11.92 11.92 0.8K
17:00 11.92 11.92 11.92 11.92 1.4K
17:01 11.88 11.88 11.88 11.88 10.7K
17:02 11.90 11.90 11.90 11.90 0.1K
17:03 11.90 11.90 11.90 11.90 1.8K
17:05 11.90 11.90 11.90 11.90 0.3K
17:07 11.92 11.92 11.90 11.90 1.1K
17:08 11.92 11.92 11.92 11.92 0.2K
17:09 11.90 11.90 11.90 11.90 1.3K
17:10 11.92 11.92 11.92 11.92 0.5K
17:11 11.90 11.94 11.90 11.90 7.9K
17:12 11.92 11.92 11.90 11.90 8.7K
17:13 11.90 11.90 11.90 11.90 1.0K
17:14 11.92 11.92 11.92 11.92 1.1K
17:15 11.92 11.92 11.92 11.92 0.1K
17:17 11.90 11.94 11.90 11.94 7.7K
17:18 11.92 11.92 11.92 11.92 2.6K
17:20 11.92 11.92 11.90 11.90 2.8K
17:22 11.86 11.88 11.86 11.88 1.7K
17:23 11.88 11.88 11.88 11.88 0.9K
17:24 11.88 11.88 11.84 11.84 4.7K
17:29 11.84 11.84 11.84 11.84 0.0K
17:30 11.84 11.84 11.84 11.84 91.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available