Logistea AB (0N2H) Share Price


Date Open High Low Close* Volume
01/07/2022 6,620.47p 6,620.47p 6,620.47p 6,620.47p 0
30/06/2022 6,620.47p 6,620.47p 6,620.47p 6,620.47p 0
29/06/2022 6,620.47p 6,620.47p 6,620.47p 6,620.47p 0
28/06/2022 2,388.00p 2,388.00p 2,374.00p 6,620.47p 517
27/06/2022 2,598.00p 2,552.00p 2,552.00p 6,620.47p 0
24/06/2022 2,598.00p 2,552.00p 2,552.00p 6,620.47p 0
23/06/2022 2,598.00p 2,552.00p 2,552.00p 6,620.47p 0
22/06/2022 2,598.00p 2,552.00p 2,552.00p 6,620.47p 0
21/06/2022 2,598.00p 2,552.00p 2,552.00p 6,620.47p 0
20/06/2022 2,598.00p 2,552.00p 2,552.00p 6,620.47p 0
17/06/2022 2,598.00p 2,552.00p 2,552.00p 6,620.47p 0
16/06/2022 2,598.00p 2,552.00p 2,552.00p 6,620.47p 0
15/06/2022 2,598.00p 2,598.00p 2,552.00p 6,620.47p 435
14/06/2022 2,618.00p 2,624.00p 2,538.00p 6,620.47p 970
13/06/2022 2,694.00p 2,694.00p 2,694.00p 6,620.47p 0
10/06/2022 2,694.00p 2,694.00p 2,694.00p 6,620.47p 24
09/06/2022 2,762.00p 2,752.00p 2,752.00p 6,620.47p 0
08/06/2022 2,762.00p 2,752.00p 2,752.00p 6,620.47p 0
07/06/2022 2,762.00p 2,752.00p 2,752.00p 6,620.47p 0
06/06/2022 2,762.00p 2,752.00p 2,752.00p 6,620.47p 0
01/06/2022 2,762.00p 2,762.00p 2,746.00p 6,620.47p 1678
31/05/2022 2,758.00p 2,758.00p 2,754.00p 6,620.47p 570
27/05/2022 2,734.00p 2,764.00p 2,764.00p 6,620.47p 0
26/05/2022 2,734.00p 2,764.00p 2,764.00p 6,620.47p 0
25/05/2022 2,734.00p 2,764.00p 2,764.00p 6,620.47p 0
24/05/2022 2,734.00p 2,764.00p 2,764.00p 6,620.47p 0
23/05/2022 2,734.00p 2,764.00p 2,764.00p 6,620.47p 96
20/05/2022 2,734.00p 2,712.00p 2,712.00p 6,620.47p 0
19/05/2022 2,734.00p 2,712.00p 2,712.00p 6,620.47p 0
18/05/2022 2,734.00p 2,734.00p 2,712.00p 6,620.47p 1200
17/05/2022 2,690.00p 2,690.00p 2,690.00p 6,620.47p 0
16/05/2022 2,690.00p 2,690.00p 2,690.00p 6,620.47p 188
13/05/2022 2,406.00p 2,440.00p 2,440.00p 6,620.47p 0
12/05/2022 2,406.00p 2,440.00p 2,440.00p 6,620.47p 0
11/05/2022 2,406.00p 2,440.00p 2,440.00p 6,620.47p 0
10/05/2022 2,406.00p 2,440.00p 2,406.00p 6,620.47p 247
09/05/2022 2,430.00p 2,430.00p 2,430.00p 6,620.47p 0
06/05/2022 2,430.00p 2,430.00p 2,430.00p 6,620.47p 400
05/05/2022 2,288.00p 2,228.00p 2,228.00p 6,620.47p 0
04/05/2022 2,288.00p 2,228.00p 2,228.00p 6,620.47p 0
03/05/2022 2,288.00p 2,228.00p 2,228.00p 6,620.47p 0
29/04/2022 2,288.00p 2,288.00p 2,228.00p 6,620.47p 18
28/04/2022 2,498.00p 2,498.00p 2,498.00p 6,620.47p 0
27/04/2022 2,498.00p 2,498.00p 2,498.00p 6,620.47p 0
26/04/2022 2,498.00p 2,498.00p 2,498.00p 6,620.47p 600
25/04/2022 2,574.00p 2,621.00p 2,621.00p 6,620.47p 0
22/04/2022 2,574.00p 2,621.00p 2,574.00p 6,620.47p 2231
21/04/2022 2,820.00p 2,820.00p 2,820.00p 6,620.47p 400
20/04/2022 3,100.00p 2,926.00p 2,926.00p 6,620.47p 0
19/04/2022 3,100.00p 2,926.00p 2,926.00p 6,620.47p 0
14/04/2022 3,100.00p 2,926.00p 2,926.00p 6,620.47p 0
13/04/2022 3,100.00p 2,926.00p 2,926.00p 6,620.47p 364
12/04/2022 3,100.00p 3,100.00p 3,100.00p 6,620.47p 0
11/04/2022 3,100.00p 3,100.00p 3,100.00p 6,620.47p 0
08/04/2022 3,100.00p 3,100.00p 3,100.00p 6,620.47p 0
07/04/2022 3,100.00p 3,100.00p 3,100.00p 6,620.47p 0
06/04/2022 3,100.00p 3,100.00p 3,100.00p 6,620.47p 0
05/04/2022 3,100.00p 3,100.00p 3,100.00p 6,620.47p 0
04/04/2022 3,100.00p 3,100.00p 3,100.00p 6,620.47p 100
01/04/2022 2,806.00p 2,806.00p 2,806.00p 6,620.47p 30
31/03/2022 3,046.00p 3,046.00p 3,046.00p 6,620.47p 0
30/03/2022 3,046.00p 3,046.00p 3,046.00p 6,620.47p 0
29/03/2022 3,046.00p 3,046.00p 3,046.00p 6,620.47p 0
28/03/2022 3,046.00p 3,046.00p 3,046.00p 6,620.47p 0
25/03/2022 3,046.00p 3,046.00p 3,046.00p 6,620.47p 0
24/03/2022 3,046.00p 3,046.00p 3,046.00p 6,620.47p 0
23/03/2022 3,046.00p 3,046.00p 3,046.00p 6,620.47p 0
22/03/2022 3,046.00p 3,046.00p 3,046.00p 6,620.47p 100
21/03/2022 3,010.00p 3,010.00p 2,974.00p 6,620.47p 6423
18/03/2022 2,570.00p 2,478.00p 2,478.00p 6,620.47p 0
17/03/2022 2,570.00p 2,478.00p 2,478.00p 6,620.47p 0
16/03/2022 2,570.00p 2,478.00p 2,478.00p 6,620.47p 0
15/03/2022 2,570.00p 2,478.00p 2,478.00p 6,620.47p 0
14/03/2022 2,570.00p 2,478.00p 2,478.00p 6,620.47p 0
11/03/2022 2,570.00p 2,478.00p 2,478.00p 6,620.47p 0
10/03/2022 2,570.00p 2,478.00p 2,478.00p 6,620.47p 0
09/03/2022 2,570.00p 2,430.00p 2,430.00p 6,620.47p 0
08/03/2022 2,570.00p 2,430.00p 2,430.00p 6,620.47p 0
07/03/2022 2,570.00p 2,430.00p 2,430.00p 6,620.47p 0
04/03/2022 2,570.00p 2,430.00p 2,430.00p 6,620.47p 0
03/03/2022 2,570.00p 2,430.00p 2,430.00p 6,620.47p 0
02/03/2022 2,570.00p 2,430.00p 2,430.00p 6,620.47p 0
01/03/2022 2,570.00p 2,600.00p 2,600.00p 6,620.47p 0
28/02/2022 2,570.00p 2,612.00p 2,570.00p 6,620.47p 462
25/02/2022 2,680.00p 2,726.00p 2,589.00p 6,620.47p 1734
24/02/2022 6,620.47p 3,156.00p 3,156.00p 6,620.47p 0
23/02/2022 6,620.47p 3,156.00p 3,156.00p 6,620.47p 0
22/02/2022 6,620.47p 3,156.00p 3,156.00p 6,620.47p 0
21/02/2022 6,620.47p 3,156.00p 3,156.00p 6,620.47p 0
18/02/2022 6,620.47p 3,156.00p 3,156.00p 6,620.47p 0
17/02/2022 6,620.47p 3,156.00p 3,156.00p 6,620.47p 0
16/02/2022 6,620.47p 3,200.00p 3,200.00p 6,620.47p 0
14/02/2022 3,120.00p 3,184.00p 3,184.00p 6,620.47p 0
11/02/2022 3,120.00p 3,181.29p 3,181.29p 6,620.47p 0
10/02/2022 3,120.00p 3,181.29p 3,181.29p 6,620.47p 0
09/02/2022 3,120.00p 3,181.29p 3,054.00p 6,620.47p 571
08/02/2022 3,064.00p 3,019.94p 3,019.94p 6,620.47p 0
07/02/2022 3,064.00p 3,064.00p 3,048.00p 6,620.47p 576
04/02/2022 6,620.47p 3,300.00p 3,187.67p 6,620.47p 803
03/02/2022 6,620.47p 3,455.07p 3,455.07p 6,620.47p 0
02/02/2022 6,620.47p 3,455.07p 3,455.07p 6,620.47p 0
01/02/2022 6,620.47p 3,455.07p 3,342.86p 6,620.47p 263
31/01/2022 6,620.47p 3,587.36p 3,587.36p 6,620.47p 0
28/01/2022 6,620.47p 3,587.36p 3,587.36p 6,620.47p 0
27/01/2022 6,620.47p 3,587.36p 3,587.36p 6,620.47p 50
26/01/2022 6,620.47p 3,692.37p 3,692.37p 6,620.47p 48
25/01/2022 6,620.47p 3,558.23p 3,558.23p 6,620.47p 5491
24/01/2022 6,620.47p 4,067.07p 4,067.07p 6,620.47p 0
21/01/2022 6,620.47p 4,181.91p 4,067.07p 6,620.47p 551
20/01/2022 6,620.47p 4,556.17p 4,556.17p 6,620.47p 461
19/01/2022 6,620.47p 4,521.55p 4,521.55p 6,620.47p 1
18/01/2022 6,620.47p 6,620.47p 6,620.47p 6,620.47p 0
17/01/2022 6,620.47p 6,620.47p 6,620.47p 6,620.47p 0
14/01/2022 6,620.47p 6,620.47p 6,620.47p 6,620.47p 0
13/01/2022 0.00p 6,620.47p 6,620.47p 6,620.47p 0
12/01/2022 0.00p 6,620.47p 6,620.47p 6,620.47p 0
10/01/2022 4,676.00p 6,620.47p 6,620.47p 4,676.00p 0
07/01/2022 4,676.00p 6,620.47p 6,620.47p 4,676.00p 0
06/01/2022 4,676.00p 6,620.47p 6,620.47p 4,676.00p 0
04/01/2022 4,676.00p 4,950.00p 4,950.00p 4,676.00p 0
31/12/2021 4,676.00p 4,950.00p 4,950.00p 4,676.00p 0
30/12/2021 4,676.00p 4,676.00p 4,676.00p 4,676.00p 0
29/12/2021 4,676.00p 4,676.00p 4,676.00p 4,676.00p 0
24/12/2021 4,676.00p 4,676.00p 4,676.00p 4,676.00p 0
23/12/2021 4,676.00p 4,676.00p 4,676.00p 4,676.00p 0
22/12/2021 4,676.00p 4,676.00p 4,676.00p 4,676.00p 0
21/12/2021 4,676.00p 4,676.00p 4,676.00p 4,676.00p 0
20/12/2021 4,676.00p 4,676.00p 4,676.00p 4,676.00p 0
17/12/2021 4,676.00p 4,676.00p 4,676.00p 4,676.00p 0
16/12/2021 4,676.00p 4,676.00p 4,676.00p 4,676.00p 0
15/12/2021 4,676.00p 4,676.00p 4,676.00p 4,676.00p 0
14/12/2021 4,676.00p 4,676.00p 4,676.00p 4,676.00p 0
13/12/2021 4,676.00p 4,676.00p 4,676.00p 4,676.00p 0
10/12/2021 4,676.00p 4,676.00p 4,676.00p 4,676.00p 0
09/12/2021 4,676.00p 4,676.00p 4,676.00p 4,676.00p 0
08/12/2021 4,676.00p 4,676.00p 4,676.00p 4,676.00p 0
07/12/2021 4,676.00p 4,676.00p 4,676.00p 4,676.00p 0
06/12/2021 4,676.00p 4,676.00p 4,676.00p 4,676.00p 0
03/12/2021 4,676.00p 4,676.00p 4,676.00p 4,676.00p 0
02/12/2021 4,676.00p 4,676.00p 4,676.00p 4,676.00p 0
01/12/2021 4,676.00p 4,676.00p 4,676.00p 4,676.00p 0
30/11/2021 4,676.00p 4,676.00p 4,676.00p 4,676.00p 0
29/11/2021 4,676.00p 4,676.00p 4,676.00p 4,676.00p 0
26/11/2021 4,676.00p 4,676.00p 4,676.00p 4,676.00p 0
25/11/2021 0.00p 4,676.00p 4,676.00p 4,676.00p 0
24/11/2021 0.00p 4,676.00p 4,676.00p 4,676.00p 0

*Close Price adjusted for both dividends and splits