Logistea AB

LOGIb
🏛️ sweden →
14.86
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 10.34 11.22 10.34 10.69 0.2M
2022-12-29 10.62 10.96 10.34 10.60 0.0M
2022-12-28 11.19 11.19 10.48 10.60 0.0M
2022-12-27 10.38 11.53 10.38 11.11 0.1M
2022-12-23 10.62 10.78 10.15 10.38 0.0M
2022-12-22 9.87 10.78 9.74 10.56 0.1M
2022-12-21 9.52 9.78 9.45 9.74 0.0M
2022-12-20 9.85 9.85 9.52 9.69 0.1M
2022-12-19 9.91 9.91 9.40 9.88 0.1M
2022-12-16 9.17 9.70 9.17 9.70 0.0M
2022-12-15 9.41 9.52 9.12 9.51 0.1M
2022-12-14 9.43 9.46 9.11 9.43 0.0M
2022-12-13 9.57 9.66 9.05 9.43 0.1M
2022-12-12 9.24 9.52 8.98 9.52 0.1M
2022-12-09 8.59 9.43 8.31 9.24 0.1M
2022-12-08 8.89 9.00 8.49 8.76 0.2M
2022-12-07 9.47 9.47 8.80 8.89 0.3M
2022-12-06 9.87 9.88 9.33 9.48 0.0M
2022-12-05 9.43 9.88 9.43 9.73 0.0M
2022-12-02 9.58 9.79 9.58 9.79 0.0M
2022-12-01 9.32 9.85 9.32 9.58 0.0M
2022-11-30 9.70 9.70 8.99 9.32 0.3M
2022-11-29 9.64 9.64 9.43 9.46 0.0M
2022-11-28 9.29 9.69 9.29 9.64 0.1M
2022-11-25 9.27 9.33 8.98 9.29 0.1M
2022-11-24 9.57 10.24 8.98 9.33 0.3M
2022-11-23 9.39 9.88 9.15 9.57 0.2M
2022-11-22 9.67 9.95 8.98 9.43 0.0M
2022-11-21 9.57 9.99 9.34 9.68 0.0M
2022-11-18 9.92 9.92 9.52 9.79 0.0M
2022-11-17 9.93 10.29 9.50 9.79 0.0M
2022-11-16 10.13 10.42 9.43 9.89 0.1M
2022-11-15 10.42 10.64 9.96 10.13 0.0M
2022-11-14 11.10 11.10 10.15 10.28 0.0M
2022-11-11 11.11 11.56 10.56 10.78 0.1M
2022-11-10 11.01 11.23 10.33 11.10 0.1M
2022-11-09 10.86 11.00 10.42 10.82 0.0M
2022-11-08 10.79 11.02 10.39 10.80 0.0M
2022-11-07 11.05 11.06 10.60 10.79 0.0M
2022-11-04 10.73 11.11 10.71 11.06 0.0M
2022-11-03 11.23 11.23 10.34 10.73 0.1M
2022-11-02 11.23 11.23 10.70 11.10 0.0M
2022-11-01 10.73 11.23 10.69 11.16 0.1M
2022-10-31 9.87 11.17 9.72 10.73 0.1M
2022-10-28 9.31 9.88 9.31 9.87 0.0M
2022-10-27 9.75 9.75 9.32 9.67 0.1M
2022-10-26 9.25 10.78 8.98 9.75 0.2M
2022-10-25 8.35 9.32 8.18 9.19 0.1M
2022-10-24 8.38 8.93 8.18 8.35 0.0M
2022-10-21 8.90 8.90 8.09 8.36 0.0M
2022-10-20 9.15 9.15 8.18 8.90 0.0M
2022-10-19 9.77 9.77 8.98 9.16 0.0M
2022-10-18 9.89 10.66 8.99 9.77 0.0M
2022-10-17 9.54 10.32 9.51 9.86 0.0M
2022-10-14 8.71 9.48 8.71 9.48 0.1M
2022-10-13 8.54 8.71 8.07 8.71 0.1M
2022-10-12 8.77 8.80 8.45 8.54 0.0M
2022-10-11 8.54 8.82 8.13 8.77 0.1M
2022-10-10 9.15 9.15 8.59 8.82 0.0M
2022-10-07 9.17 9.27 8.71 9.15 0.0M
2022-10-06 8.92 9.38 8.92 9.17 0.0M
2022-10-05 9.03 9.25 8.89 8.91 0.1M
2022-10-04 9.79 9.79 8.62 9.03 0.2M
2022-10-03 10.04 10.06 8.89 9.43 0.1M
2022-09-30 10.82 10.82 9.89 10.15 0.1M
2022-09-29 11.32 11.32 10.56 10.82 0.1M
2022-09-28 11.68 11.69 11.41 11.68 0.1M
2022-09-27 12.13 12.40 11.86 11.90 0.1M
2022-09-26 12.20 12.20 11.89 11.96 0.0M
2022-09-23 12.25 12.58 11.73 12.20 0.1M
2022-09-22 11.68 12.58 11.23 12.32 0.2M
2022-09-21 12.13 12.13 11.95 12.09 0.1M
2022-09-20 12.58 12.66 12.02 12.13 0.0M
2022-09-19 12.89 12.89 12.44 12.70 0.0M
2022-09-16 12.75 12.89 12.14 12.89 0.0M
2022-09-15 12.91 13.03 12.14 12.61 0.0M
2022-09-14 12.78 13.12 12.77 12.91 0.0M
2022-09-13 13.04 13.16 12.67 13.03 0.0M
2022-09-12 12.98 13.16 12.78 13.16 0.0M
2022-09-09 12.94 12.98 12.61 12.98 0.0M
2022-09-08 12.92 12.98 12.58 12.94 0.0M
2022-09-07 12.92 12.93 12.50 12.85 0.0M
2022-09-06 12.90 12.94 12.31 12.78 0.0M
2022-09-05 12.76 13.06 12.14 12.90 0.1M
2022-09-02 12.93 12.93 12.02 12.76 0.1M
2022-09-01 13.12 13.27 12.63 12.93 0.0M
2022-08-31 12.76 13.30 12.76 13.30 0.1M
2022-08-30 12.76 13.42 12.64 12.76 0.1M
2022-08-29 13.16 13.16 12.23 12.76 0.5M
2022-08-26 13.31 13.52 12.93 13.31 0.0M
2022-08-25 12.41 13.57 12.31 13.31 0.1M
2022-08-24 12.64 13.37 12.26 12.41 0.1M
2022-08-23 12.76 13.48 12.57 12.58 0.1M
2022-08-22 12.89 13.28 12.69 12.76 0.0M
2022-08-19 13.21 13.50 12.99 13.29 0.0M
2022-08-18 13.24 13.63 12.91 13.49 0.0M
2022-08-17 13.65 13.65 13.15 13.40 0.0M
2022-08-16 13.84 14.10 13.29 13.60 0.0M
2022-08-15 14.19 14.19 13.85 13.85 0.0M
2022-08-12 13.75 14.24 13.10 14.04 0.1M
2022-08-11 13.56 13.75 13.31 13.75 0.0M
2022-08-10 13.07 13.60 12.67 13.56 0.1M
2022-08-09 12.84 13.01 12.59 12.98 0.0M
2022-08-08 12.83 13.05 12.60 12.84 0.1M
2022-08-05 13.23 13.23 12.83 12.83 0.0M
2022-08-04 13.12 13.43 12.94 13.23 0.1M
2022-08-03 13.30 13.54 12.86 13.12 0.1M
2022-08-02 13.89 13.89 13.13 13.30 3.3M
2022-08-01 13.93 14.14 13.57 13.89 0.0M
2022-07-29 13.03 13.93 13.03 13.91 0.0M
2022-07-28 13.15 13.75 12.87 13.03 0.0M
2022-07-27 13.47 13.47 13.03 13.15 0.0M
2022-07-26 13.93 14.06 13.39 13.47 0.0M
2022-07-25 14.55 14.55 13.93 14.13 0.0M
2022-07-22 14.33 14.61 13.97 14.55 0.0M
2022-07-21 14.37 14.37 14.01 14.34 0.0M
2022-07-20 14.37 14.37 14.26 14.37 0.0M
2022-07-19 14.39 14.53 14.19 14.37 0.0M
2022-07-18 13.31 14.89 13.14 14.39 0.1M
2022-07-15 13.12 13.83 12.35 13.31 0.2M
2022-07-14 14.02 14.02 12.80 13.11 0.1M
2022-07-13 13.77 13.77 12.63 13.54 0.1M
2022-07-12 13.92 13.92 13.12 13.46 0.1M
2022-07-11 14.28 14.37 13.46 13.64 0.1M
2022-07-08 13.88 14.42 13.72 14.28 0.0M
2022-07-07 14.50 14.50 13.49 13.88 0.0M
2022-07-06 13.75 14.06 13.33 14.04 0.1M
2022-07-05 13.22 13.75 12.80 13.75 0.1M
2022-07-04 13.20 13.22 12.60 12.97 0.0M
2022-07-01 12.79 13.22 12.31 13.20 0.0M
2022-06-30 12.71 13.11 12.31 12.79 0.1M
2022-06-29 13.67 13.67 12.61 12.71 0.0M
2022-06-28 13.79 13.92 13.36 13.72 0.0M
2022-06-27 13.25 14.09 12.89 13.79 0.1M
2022-06-23 13.25 13.40 12.58 13.25 0.1M
2022-06-22 13.57 13.85 12.49 13.25 0.3M
2022-06-21 15.13 15.13 14.31 14.45 0.1M
2022-06-20 15.01 15.63 14.82 15.13 0.0M
2022-06-17 14.31 15.01 14.20 15.01 0.1M
2022-06-16 15.47 15.47 14.20 14.55 0.1M
2022-06-15 14.37 16.17 14.12 14.94 0.2M
2022-06-14 14.92 15.00 14.26 14.37 0.2M
2022-06-13 16.06 16.06 14.82 15.18 0.1M
2022-06-10 16.62 16.62 15.89 16.06 0.1M
2022-06-09 17.35 17.39 16.62 16.93 0.1M
2022-06-08 17.12 17.47 17.12 17.18 0.0M
2022-06-07 18.40 18.40 17.11 17.12 0.1M
2022-06-03 18.51 18.78 17.82 18.15 0.0M
2022-06-02 18.35 18.65 17.74 18.60 0.1M
2022-06-01 18.13 18.78 17.95 18.33 0.1M
2022-05-31 17.80 17.99 17.12 17.81 0.1M
2022-05-30 16.42 18.13 16.35 17.80 0.2M
2022-05-27 15.70 16.17 15.46 15.79 0.1M
2022-05-25 17.80 18.43 17.15 17.49 0.0M
2022-05-24 18.35 18.57 17.28 17.80 0.0M
2022-05-23 18.95 18.95 17.76 18.63 0.1M
2022-05-20 18.18 18.89 17.72 18.61 0.1M
2022-05-19 17.94 18.26 17.02 18.18 0.1M
2022-05-18 18.13 18.53 17.22 17.94 0.1M
2022-05-17 17.96 18.98 17.80 18.13 0.2M
2022-05-16 16.80 17.97 16.80 17.39 0.1M
2022-05-13 16.80 17.10 16.25 16.80 0.4M
2022-05-12 17.20 17.76 15.79 17.30 0.3M
2022-05-11 17.88 18.00 16.30 17.20 0.1M
2022-05-10 16.69 17.88 15.40 17.88 0.2M
2022-05-09 17.70 17.70 16.11 16.69 0.3M
2022-05-06 17.51 17.99 16.32 17.80 0.2M
2022-05-05 16.00 18.19 15.92 17.50 0.3M
2022-05-04 16.50 17.20 15.23 15.50 0.2M
2022-05-03 15.39 17.30 15.39 16.99 0.1M
2022-05-02 16.29 16.33 15.11 15.39 0.1M
2022-04-29 16.49 16.83 15.60 16.30 0.1M
2022-04-28 16.97 16.97 16.18 16.49 0.1M
2022-04-27 17.14 17.14 15.50 16.97 0.1M
2022-04-26 17.64 17.64 16.01 17.14 0.1M
2022-04-25 18.00 18.02 17.06 17.64 0.1M
2022-04-22 18.75 18.75 17.70 18.19 0.1M
2022-04-21 18.19 19.00 17.90 18.75 0.1M
2022-04-20 18.60 18.60 17.95 18.15 0.0M
2022-04-19 19.88 19.88 17.85 18.60 0.1M
2022-04-14 19.26 19.26 18.03 18.89 0.1M
2022-04-13 18.76 19.25 18.35 19.25 0.1M
2022-04-12 18.11 19.06 17.80 18.76 0.1M
2022-04-11 18.30 18.58 17.91 18.03 0.1M
2022-04-08 18.71 18.85 18.11 18.30 0.1M
2022-04-07 19.00 19.00 18.40 18.70 0.2M
2022-04-06 20.68 21.24 18.68 19.39 0.2M
2022-04-05 19.55 21.58 19.00 20.68 0.4M
2022-04-04 19.03 20.00 18.63 19.55 0.2M
2022-04-01 18.80 19.45 18.60 19.29 0.1M
2022-03-31 19.08 19.08 18.42 18.80 0.1M
2022-03-30 20.00 20.00 18.74 19.08 0.1M
2022-03-29 19.78 20.50 19.50 20.05 0.1M
2022-03-28 20.35 20.35 19.58 19.88 0.0M
2022-03-25 21.00 21.00 19.52 20.40 0.1M
2022-03-24 21.45 21.95 20.35 20.80 0.1M
2022-03-23 21.50 22.13 20.53 20.92 0.2M
2022-03-22 22.13 22.13 21.16 21.50 0.1M
2022-03-21 22.57 23.49 21.40 22.13 0.1M
2022-03-18 20.43 22.81 20.04 22.57 0.1M
2022-03-17 21.84 22.38 21.40 21.40 0.1M
2022-03-16 21.40 21.99 21.01 21.79 0.1M
2022-03-15 21.84 21.84 20.48 20.87 0.0M
2022-03-14 21.16 22.33 21.16 21.84 0.1M
2022-03-11 20.53 21.84 20.43 21.16 0.1M
2022-03-10 20.62 20.67 19.20 20.53 0.1M
2022-03-09 19.94 20.72 18.58 20.28 0.1M
2022-03-08 19.17 20.14 18.41 19.90 0.0M
2022-03-07 19.40 20.19 17.49 19.18 0.2M
2022-03-04 20.67 20.67 19.18 19.55 0.1M
2022-03-03 21.21 21.21 19.46 20.82 0.2M
2022-03-02 22.38 22.86 20.92 21.21 0.2M
2022-03-01 23.35 23.79 22.04 22.38 0.2M
2022-02-28 20.38 23.35 20.24 23.35 0.1M
2022-02-25 19.70 24.32 19.70 21.21 0.2M
2022-02-24 18.97 19.99 17.41 19.55 0.6M
2022-02-23 22.18 22.91 20.53 21.01 0.1M
2022-02-22 21.21 23.35 20.14 22.08 0.2M
2022-02-21 23.06 23.15 20.97 21.89 0.4M
2022-02-18 25.29 25.44 22.62 23.15 0.3M
2022-02-17 26.27 26.95 24.91 25.49 0.1M
2022-02-16 25.39 26.27 24.95 26.27 0.1M
2022-02-15 25.00 25.20 24.13 25.15 0.3M
2022-02-14 26.75 26.75 22.62 24.13 1.0M
2022-02-11 27.73 27.73 26.75 27.24 0.0M
2022-02-10 28.02 28.36 26.75 27.78 0.1M
2022-02-09 26.66 29.23 26.46 28.36 0.3M
2022-02-08 27.73 27.92 26.36 26.66 0.1M
2022-02-07 29.28 29.53 27.24 28.12 0.3M
2022-02-04 30.35 30.35 28.89 29.62 0.1M
2022-02-03 29.92 30.60 29.19 30.55 0.2M
2022-02-02 30.55 30.89 29.72 29.96 0.2M
2022-02-01 29.87 30.89 29.87 30.55 0.4M
2022-01-31 29.09 30.45 28.31 29.87 0.3M
2022-01-28 27.78 29.09 26.41 29.09 0.2M
2022-01-27 27.00 27.97 26.02 27.73 0.4M
2022-01-26 26.66 27.53 26.46 27.34 0.4M
2022-01-25 26.85 28.70 26.17 26.66 0.4M
2022-01-24 29.28 30.11 25.93 26.75 0.6M
2022-01-21 28.80 29.72 27.48 29.28 0.2M
2022-01-20 28.60 29.09 27.87 28.89 0.1M
2022-01-19 27.82 29.04 26.12 28.36 0.3M
2022-01-18 29.82 29.82 27.05 28.07 0.6M
2022-01-17 30.99 30.99 28.46 29.87 0.5M
2022-01-14 31.81 32.06 30.26 30.99 0.2M
2022-01-13 30.74 32.93 29.77 32.15 0.3M
2022-01-12 31.33 31.57 29.96 30.74 1.3M
2022-01-11 30.74 32.83 30.01 30.74 0.4M
2022-01-10 31.57 33.81 29.28 30.60 1.3M
2022-01-07 31.62 31.91 30.06 30.35 0.7M
2022-01-05 33.03 33.08 31.13 31.91 0.4M
2022-01-04 34.49 35.02 32.45 33.03 1.1M
2022-01-03 32.35 37.60 32.35 34.10 2.0M