Nasdaq Stockholm · LOGI-B · stock
Logistea AB (publ) (LOGI-B) stock price history
Every Nasdaq Stockholm trading session of Logistea AB (publ) from Nov 22, 2021 to Sep 28, 2026: 1,218 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LOGI-B adjusted close, 2021 to 2026
- SEK 30.64
- All time high, 2021
- SEK 16.19
- 52 week high, SEK 12.05 low
- 1,218
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
LOGI-B key facts
- Logistea AB (publ) (LOGI-B) closed at SEK 12.11 on Sep 28, 2026 on Nasdaq Stockholm.
- LOGI-B's all time high close is SEK 30.64, set on Dec 27, 2021; its all time low close is SEK 7.32 on Aug 30, 2023.
- LOGI-B's 52 week range is SEK 12.05 to SEK 16.19.
- LOGI-B returned -17.8% over the year to Sep 28, 2026.
- Since Nov 22, 2021 LOGI-B returned -60%, -17.3% a year compounded.
- LOGI-B's deepest drawdown was -76.1% from Dec 27, 2021 to Aug 30, 2023.
- DataCedar holds 1,218 daily sessions of LOGI-B history from Nov 22, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LOGI-B price chart, 2021 to 2026
LOGI-B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.1% |
| 3 months | -8.8% |
| 6 months | -3.4% |
| Year to date | -15.2% |
| 1 year | -17.8% |
| 3 years | +55.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 22, 2021 | -60.3% |
| Compound annual growth, 4.8 years | -17.3% |
LOGI-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 30.64 on Dec 27, 2021
- All time low close
- SEK 7.32 on Aug 30, 2023
- 52 week high
- SEK 16.19 on Oct 24, 2025
- 52 week low
- SEK 12.05 on Sep 28, 2026
- Deepest drawdown
- -76.1% from Dec 27, 2021 to Aug 30, 2023, not yet recovered
- Best single session
- +24.2% on Dec 20, 2021
- Worst single session
- -11.6% on Aug 17, 2023
- Volatility, 1 year annualised
- 24.4%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2024, +32%
- Worst calendar year
- 2022, -63%
LOGI-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Nov 22, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 14.37 | SEK 15.00 | SEK 12.05 | SEK 12.11 | -15.2% | 186.9M | 186 |
| 2025 | SEK 16.19 | SEK 16.96 | SEK 11.28 | SEK 14.29 | -12.2% | 275.1M | 249 |
| 2024 | SEK 12.43 | SEK 18.55 | SEK 10.45 | SEK 16.27 | +31.5% | 132.2M | 251 |
| 2023 | SEK 10.59 | SEK 14.05 | SEK 7.14 | SEK 12.37 | +16.9% | 47.7M | 251 |
| 2022 | SEK 28.76 | SEK 33.43 | SEK 7.98 | SEK 10.58 | -63.2% | 40.2M | 253 |
| 2021 | SEK 34.60 | SEK 34.60 | SEK 18.53 | SEK 28.77 | n/a | 11.4M | 28 |
LOGI-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 12.11 | -7.6% |
| August 2026 | SEK 13.10 | -1.7% |
| July 2026 | SEK 13.32 | 0.0% |
| June 2026 | SEK 13.32 | -9.6% |
| May 2026 | SEK 14.74 | +5.7% |
| April 2026 | SEK 13.95 | +7.2% |
| March 2026 | SEK 13.01 | -11.0% |
| February 2026 | SEK 14.63 | +1.9% |
| January 2026 | SEK 14.35 | +0.4% |
| December 2025 | SEK 14.29 | -6.6% |
| November 2025 | SEK 15.30 | +0.9% |
| October 2025 | SEK 15.17 | -0.5% |
About the LOGI-B data
Daily bars. 1,218 sessions from Nov 22, 2021 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 22, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LOGI-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
LOGI-B share price history
