Logistea AB (LOGIb)

LOGIb
🏛️ Suède →
14.86
Dernière Mise à Jour: 2025-10-02
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-30 16.08 16.50 15.96 16.44 0.9M
2024-12-27 16.10 16.36 16.00 16.08 1.1M
2024-12-23 16.54 16.54 16.08 16.12 0.1M
2024-12-20 15.72 16.54 15.68 16.54 3.6M
2024-12-19 16.10 16.22 15.64 15.84 0.4M
2024-12-18 15.92 16.50 15.92 16.42 0.4M
2024-12-17 16.28 16.28 16.00 16.18 0.6M
2024-12-16 15.84 16.34 15.80 16.28 0.3M
2024-12-13 15.50 16.24 15.48 15.82 0.7M
2024-12-12 15.46 15.58 15.16 15.28 9.7M
2024-12-11 15.62 15.76 15.38 15.54 3.2M
2024-12-10 15.50 15.70 15.30 15.62 0.5M
2024-12-09 16.20 16.30 15.54 15.54 0.4M
2024-12-06 16.20 16.30 16.10 16.28 0.1M
2024-12-05 16.00 16.44 16.00 16.20 0.3M
2024-12-04 16.12 16.38 16.00 16.38 0.3M
2024-12-03 16.06 16.34 15.96 16.26 0.3M
2024-12-02 15.90 16.26 15.72 16.06 0.3M
2024-11-29 15.76 16.16 15.54 15.96 0.8M
2024-11-28 15.86 15.88 15.62 15.82 0.6M
2024-11-27 15.26 16.00 15.08 15.80 0.5M
2024-11-26 15.30 15.38 15.00 15.26 0.2M
2024-11-25 15.10 15.38 15.00 15.38 0.4M
2024-11-22 14.62 15.12 14.62 15.02 0.2M
2024-11-21 14.70 14.98 14.52 14.70 0.3M
2024-11-20 15.24 15.24 14.84 14.84 0.2M
2024-11-19 15.02 15.20 14.90 15.18 0.2M
2024-11-18 15.04 15.30 14.88 15.10 0.6M
2024-11-15 15.36 15.36 15.00 15.06 0.4M
2024-11-14 15.34 15.48 15.12 15.34 0.2M
2024-11-13 15.72 15.84 15.26 15.40 0.2M
2024-11-12 15.70 15.90 15.42 15.66 0.3M
2024-11-11 16.52 16.62 15.96 15.96 0.2M
2024-11-08 16.14 16.62 15.92 16.52 1.1M
2024-11-07 15.04 15.82 15.04 15.76 1.4M
2024-11-06 15.86 15.86 14.88 14.98 0.5M
2024-11-05 15.74 15.74 15.28 15.34 0.2M
2024-11-04 15.84 16.00 15.64 15.76 0.3M
2024-11-01 15.52 16.26 15.52 16.10 0.1M
2024-10-31 15.46 15.90 15.46 15.84 0.3M
2024-10-30 15.56 15.84 15.46 15.74 0.9M
2024-10-29 15.92 16.20 15.40 15.56 0.3M
2024-10-28 16.46 16.62 15.78 15.86 1.0M
2024-10-25 16.82 17.40 16.52 16.54 0.2M
2024-10-24 16.82 17.10 16.58 16.76 0.2M
2024-10-23 17.04 17.04 16.74 16.82 0.1M
2024-10-22 17.02 17.36 16.58 16.96 0.3M
2024-10-21 17.68 17.68 16.94 16.94 0.4M
2024-10-18 17.60 17.68 17.38 17.68 0.2M
2024-10-17 17.52 17.60 17.28 17.60 0.2M
2024-10-16 17.02 17.52 16.96 17.52 0.9M
2024-10-15 17.70 17.80 17.18 17.20 0.5M
2024-10-14 17.74 17.98 17.44 17.70 0.3M
2024-10-11 17.44 17.68 17.12 17.58 0.4M
2024-10-10 17.84 17.84 17.22 17.44 0.2M
2024-10-09 18.16 18.16 17.72 17.84 0.2M
2024-10-08 17.80 18.18 17.60 18.10 0.6M
2024-10-07 18.14 18.14 17.40 17.82 0.5M
2024-10-04 18.24 18.50 18.06 18.14 1.2M
2024-10-03 18.20 18.74 18.10 18.24 0.4M
2024-10-02 18.06 18.60 17.82 18.50 0.7M
2024-10-01 18.52 18.60 18.00 18.06 0.3M
2024-09-30 18.06 18.50 17.90 18.50 1.1M
2024-09-27 17.90 18.14 17.70 18.06 0.7M
2024-09-26 18.40 18.40 17.72 17.90 0.3M
2024-09-25 18.12 18.30 17.96 18.08 0.3M
2024-09-24 18.48 18.48 17.76 17.96 0.4M
2024-09-23 17.88 18.48 17.72 18.46 1.0M
2024-09-20 18.00 18.30 17.84 17.90 8.1M
2024-09-19 17.90 18.34 17.62 17.90 0.6M
2024-09-18 17.48 17.94 17.42 17.72 0.4M
2024-09-17 17.54 17.78 17.36 17.48 0.3M
2024-09-16 17.74 17.92 17.54 17.54 0.0M
2024-09-13 17.82 17.94 17.58 17.84 0.4M
2024-09-12 17.70 17.98 17.60 17.82 0.6M
2024-09-11 16.98 17.64 16.98 17.46 0.5M
2024-09-10 17.40 17.86 17.00 17.00 0.9M
2024-09-09 17.90 18.00 17.12 17.20 0.5M
2024-09-06 17.26 17.74 17.08 17.68 1.0M
2024-09-05 16.80 17.50 16.60 17.26 6.5M
2024-09-04 15.86 16.26 15.64 16.12 50.7M
2024-09-03 16.18 16.26 15.84 15.90 0.3M
2024-09-02 16.56 16.84 16.12 16.16 0.4M
2024-08-30 16.62 17.00 16.40 16.54 0.6M
2024-08-29 16.48 16.68 16.40 16.56 2.2M
2024-08-28 16.46 16.62 16.32 16.50 0.3M
2024-08-27 16.68 16.80 16.40 16.46 0.2M
2024-08-26 16.54 16.80 16.48 16.68 0.6M
2024-08-23 16.40 17.00 16.40 16.90 0.7M
2024-08-22 16.00 16.48 16.00 16.42 1.7M
2024-08-21 16.10 16.28 15.86 15.98 1.3M
2024-08-20 16.56 16.72 15.86 15.90 0.4M
2024-08-19 15.98 16.60 15.88 16.56 0.3M
2024-08-16 16.08 16.14 15.78 15.96 0.2M
2024-08-15 16.04 16.18 15.90 16.06 0.1M
2024-08-14 16.10 16.20 15.82 16.02 0.3M
2024-08-13 15.70 15.98 15.54 15.90 0.2M
2024-08-12 15.96 15.96 15.52 15.70 1.8M
2024-08-09 15.00 15.74 15.00 15.62 1.9M
2024-08-08 15.48 15.48 14.90 15.00 0.1M
2024-08-07 14.54 15.60 14.50 15.50 0.3M
2024-08-06 14.26 14.54 14.04 14.54 0.2M
2024-08-05 14.00 14.24 13.62 14.18 0.4M
2024-08-02 15.06 15.06 14.50 14.60 0.4M
2024-08-01 14.84 15.10 14.80 15.06 0.3M
2024-07-31 14.88 15.06 14.82 14.90 0.5M
2024-07-30 15.18 15.18 14.90 14.94 0.2M
2024-07-29 15.58 15.58 14.74 15.16 0.7M
2024-07-26 15.58 15.68 15.00 15.66 5.6M
2024-07-25 15.02 15.68 14.56 15.64 0.4M
2024-07-24 14.90 15.10 14.68 15.00 2.2M
2024-07-23 15.26 15.50 14.84 14.90 2.2M
2024-07-22 15.86 16.14 15.22 15.22 0.3M
2024-07-19 16.48 16.50 15.46 16.34 0.2M
2024-07-18 16.88 16.88 16.38 16.56 0.2M
2024-07-17 16.94 16.94 16.60 16.70 0.2M
2024-07-16 16.80 16.96 16.50 16.68 0.7M
2024-07-15 16.90 16.90 16.40 16.66 0.1M
2024-07-12 16.34 16.90 15.44 16.90 0.5M
2024-07-11 15.16 16.18 14.78 15.76 1.3M
2024-07-10 15.00 15.22 14.86 14.88 0.4M
2024-07-09 15.68 15.94 14.90 15.00 0.1M
2024-07-08 15.46 16.00 15.08 15.20 1.2M
2024-07-05 15.44 15.50 14.72 15.10 0.3M
2024-07-04 15.26 15.54 14.76 15.16 0.2M
2024-07-03 15.00 15.36 14.80 15.26 0.1M
2024-07-02 15.00 15.10 14.78 14.92 0.1M
2024-07-01 15.34 15.34 14.68 14.78 0.1M
2024-06-28 14.70 15.04 14.52 14.88 0.3M
2024-06-27 14.10 14.48 14.04 14.42 0.2M
2024-06-26 14.16 14.16 14.00 14.10 0.6M
2024-06-25 14.00 14.48 13.98 14.06 0.2M
2024-06-24 14.12 14.36 14.00 14.00 0.4M
2024-06-20 14.32 14.36 14.00 14.10 1.2M
2024-06-19 14.44 14.44 14.02 14.26 0.0M
2024-06-18 14.48 14.96 14.12 14.44 0.1M
2024-06-17 14.60 14.80 14.04 14.40 0.4M
2024-06-14 13.52 15.10 13.52 13.96 0.6M
2024-06-13 13.98 14.48 13.46 13.54 0.1M
2024-06-12 14.10 14.20 13.80 13.80 0.2M
2024-06-11 14.42 14.50 14.00 14.10 0.1M
2024-06-10 14.50 14.50 14.04 14.26 0.1M
2024-06-07 14.62 14.88 14.48 14.56 0.0M
2024-06-05 14.84 14.88 14.22 14.60 0.1M
2024-06-04 15.32 15.32 14.74 14.84 0.0M
2024-06-03 15.14 15.76 14.72 14.88 0.1M
2024-05-31 14.90 15.28 14.64 14.96 0.4M
2024-05-30 14.88 14.90 14.72 14.90 0.0M
2024-05-29 14.86 14.98 14.76 14.92 0.1M
2024-05-28 14.18 15.00 14.10 14.88 0.2M
2024-05-27 14.04 14.14 13.90 14.14 0.3M
2024-05-24 13.94 14.02 13.72 14.02 0.0M
2024-05-23 14.04 14.06 13.90 14.02 0.1M
2024-05-22 14.04 14.06 13.84 14.04 0.1M
2024-05-21 13.90 14.18 13.48 14.06 0.1M
2024-05-20 14.24 14.24 13.74 13.90 0.2M
2024-05-17 14.24 14.24 14.08 14.24 0.0M
2024-05-16 13.82 14.44 13.70 14.26 0.9M
2024-05-15 13.72 13.86 13.50 13.70 0.6M
2024-05-14 13.84 13.90 13.50 13.72 0.1M
2024-05-13 13.70 13.86 13.26 13.84 0.2M
2024-05-10 13.56 13.78 13.52 13.68 0.1M
2024-05-08 13.74 13.78 13.60 13.60 0.1M
2024-05-07 13.54 13.74 13.26 13.70 0.1M
2024-05-06 13.48 13.62 13.40 13.52 0.1M
2024-05-03 13.20 13.50 13.12 13.38 0.1M
2024-05-02 13.08 13.22 13.02 13.02 0.1M
2024-04-30 13.36 13.36 13.02 13.08 0.1M
2024-04-29 13.10 13.64 13.10 13.16 0.1M
2024-04-26 12.92 13.28 12.90 13.10 0.1M
2024-04-25 12.66 13.10 12.66 12.78 0.2M
2024-04-24 12.90 13.36 12.90 13.06 0.1M
2024-04-23 13.78 13.78 13.00 13.42 0.1M
2024-04-22 13.66 13.74 13.50 13.52 0.1M
2024-04-19 13.76 14.16 13.50 13.66 0.1M
2024-04-18 13.96 14.12 13.76 13.78 2.0M
2024-04-17 13.92 14.18 13.82 13.84 0.5M
2024-04-16 13.88 14.18 13.60 13.92 0.1M
2024-04-15 14.18 14.30 14.02 14.02 0.1M
2024-04-12 13.86 14.20 13.82 14.02 1.0M
2024-04-11 13.62 13.86 13.44 13.86 0.1M
2024-04-10 13.50 13.70 13.32 13.62 0.1M
2024-04-09 13.56 13.72 13.24 13.56 0.1M
2024-04-08 13.68 13.98 13.52 13.56 1.2M
2024-04-05 13.78 13.90 13.64 13.70 0.1M
2024-04-04 13.94 13.94 13.52 13.86 0.3M
2024-04-03 14.00 14.00 13.56 13.80 0.1M
2024-04-02 14.30 14.30 13.52 13.92 0.1M
2024-03-28 14.42 14.42 13.94 14.30 0.0M
2024-03-27 14.22 14.46 13.30 14.32 4.1M
2024-03-26 13.48 14.68 13.32 14.20 0.7M
2024-03-25 13.34 14.48 13.34 14.04 0.1M
2024-03-22 13.16 13.60 13.16 13.34 0.2M
2024-03-21 12.76 13.48 12.76 13.20 0.1M
2024-03-20 12.90 13.20 12.70 12.76 0.1M
2024-03-19 13.00 13.10 12.80 12.88 0.2M
2024-03-18 12.66 13.02 12.44 13.00 0.1M
2024-03-15 12.48 12.48 12.04 12.44 1.1M
2024-03-14 12.18 12.68 12.18 12.34 0.1M
2024-03-13 11.90 12.20 11.78 12.18 0.1M
2024-03-12 11.46 12.00 11.46 11.92 1.3M
2024-03-11 11.58 12.00 11.40 11.44 0.2M
2024-03-08 10.84 11.58 10.84 11.22 0.1M
2024-03-07 10.82 11.02 10.76 10.84 0.0M
2024-03-06 11.00 11.20 10.82 10.96 0.0M
2024-03-05 11.08 11.12 10.92 11.08 0.0M
2024-03-04 11.00 11.04 10.72 11.02 0.0M
2024-03-01 11.00 11.10 10.82 11.00 0.1M
2024-02-29 10.80 11.10 10.80 11.06 0.1M
2024-02-28 11.20 11.32 10.90 11.10 0.1M
2024-02-27 11.60 11.60 10.84 11.20 0.1M
2024-02-26 11.50 11.68 11.48 11.60 0.1M
2024-02-23 11.60 11.70 11.56 11.56 0.0M
2024-02-22 11.66 11.66 11.54 11.66 0.0M
2024-02-21 11.64 11.70 11.48 11.66 0.0M
2024-02-20 11.68 11.88 11.20 11.70 0.1M
2024-02-19 11.92 12.12 11.34 11.68 0.1M
2024-02-16 11.60 12.54 10.94 12.54 0.2M
2024-02-15 12.00 12.00 11.54 11.80 0.0M
2024-02-14 11.44 11.98 11.44 11.96 0.3M
2024-02-13 11.50 11.96 11.26 11.44 0.0M
2024-02-12 11.06 11.70 11.06 11.68 0.0M
2024-02-09 11.66 11.66 10.80 11.40 0.0M
2024-02-08 11.18 11.82 11.02 11.66 0.0M
2024-02-07 11.50 11.60 10.56 11.20 0.1M
2024-02-06 11.70 11.70 11.42 11.50 0.0M
2024-02-05 11.82 12.22 11.40 11.70 0.1M
2024-02-02 12.28 12.50 11.90 12.22 0.1M
2024-02-01 12.04 12.40 12.04 12.28 0.0M
2024-01-31 12.18 12.34 11.98 12.04 0.0M
2024-01-30 12.06 12.40 12.00 12.18 0.0M
2024-01-29 11.98 12.20 11.60 12.06 0.1M
2024-01-26 11.48 11.98 11.12 11.98 0.0M
2024-01-25 11.60 11.74 11.40 11.48 0.0M
2024-01-24 11.42 11.64 11.42 11.60 0.0M
2024-01-23 11.22 11.44 11.22 11.44 0.0M
2024-01-22 11.42 11.88 11.36 11.44 0.0M
2024-01-19 12.00 12.28 11.42 11.44 0.0M
2024-01-18 12.08 12.08 11.62 11.88 0.0M
2024-01-17 11.84 12.12 11.80 11.92 0.0M
2024-01-16 12.52 12.52 11.78 11.84 0.0M
2024-01-15 12.10 12.12 11.78 12.06 0.0M
2024-01-12 12.02 12.34 12.00 12.10 0.0M
2024-01-11 12.28 12.74 11.98 12.00 0.1M
2024-01-10 12.08 12.36 11.96 12.28 0.1M
2024-01-09 12.22 12.36 11.96 12.08 0.1M
2024-01-08 12.22 12.22 11.70 12.16 0.1M
2024-01-05 12.14 12.44 11.90 12.18 0.1M
2024-01-04 12.60 12.60 12.10 12.46 0.1M
2024-01-03 12.90 13.30 12.20 12.60 0.1M
2024-01-02 12.56 13.40 12.52 12.82 0.1M