Logistea AB

LOGIa
🏛️ 瑞典 →
15.30
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 12.52 12.70 12.52 12.52 0.0M
2023-12-28 12.78 12.78 12.50 12.50 0.0M
2023-12-27 12.72 12.72 12.72 12.72 0.0M
2023-12-22 12.06 12.90 12.00 12.70 0.0M
2023-12-21 12.30 12.30 12.02 12.04 0.0M
2023-12-20 12.30 12.60 12.30 12.30 0.0M
2023-12-19 12.02 12.92 12.02 12.30 0.0M
2023-12-18 12.94 12.94 11.34 12.02 0.0M
2023-12-15 12.00 12.94 12.00 12.94 0.0M
2023-12-14 11.20 12.00 11.20 12.00 0.0M
2023-12-13 12.50 12.50 11.06 11.16 0.0M
2023-12-12 12.00 12.50 12.00 12.50 0.0M
2023-12-11 12.20 12.20 12.00 12.00 0.0M
2023-12-08 12.46 12.46 12.10 12.10 0.0M
2023-12-07 10.90 11.20 10.90 11.12 0.0M
2023-12-06 11.00 11.10 11.00 11.06 0.0M
2023-12-05 10.80 11.00 10.80 11.00 0.0M
2023-12-04 10.96 10.96 10.54 10.80 0.0M
2023-12-01 10.00 11.48 9.90 11.00 0.0M
2023-11-30 9.90 10.00 9.90 10.00 0.0M
2023-11-29 9.90 9.90 9.89 9.89 0.0M
2023-11-28 9.89 10.00 9.89 9.90 0.0M
2023-11-27 9.21 9.89 9.21 9.89 0.0M
2023-11-24 9.21 9.21 9.21 9.21 0.0M
2023-11-23 9.15 9.88 9.15 9.21 0.0M
2023-11-22 8.80 9.15 8.62 9.15 0.0M
2023-11-21 9.78 9.78 8.23 9.30 0.0M
2023-11-20 9.89 9.90 9.35 9.79 0.0M
2023-11-17 10.00 10.00 9.60 9.90 0.0M
2023-11-16 8.39 8.90 8.39 8.90 0.0M
2023-11-15 8.88 8.88 8.35 8.38 0.0M
2023-11-14 9.00 9.00 8.88 8.88 0.0M
2023-11-13 8.22 8.88 8.22 8.88 0.0M
2023-11-10 8.41 8.41 8.41 8.41 0.0M
2023-11-09 8.37 8.41 8.37 8.41 0.0M
2023-11-08 8.31 8.37 8.31 8.37 0.0M
2023-11-07 8.33 8.36 8.31 8.36 0.0M
2023-11-06 8.36 8.36 8.33 8.33 0.0M
2023-11-03 8.31 8.31 8.31 8.31 0.0M
2023-11-02 8.20 8.22 8.20 8.22 0.0M
2023-11-01 8.15 8.20 8.15 8.20 0.0M
2023-10-31 8.15 8.15 8.15 8.15 0.0M
2023-10-30 8.15 8.15 8.15 8.15 0.0M
2023-10-27 8.15 8.15 8.15 8.15 0.0M
2023-10-26 8.20 8.30 8.20 8.30 0.0M
2023-10-25 8.10 8.10 8.10 8.10 0.1M
2023-10-24 8.11 8.11 8.11 8.11 0.0M
2023-10-23 8.30 8.30 8.30 8.30 0.0M
2023-10-20 8.15 8.21 8.13 8.21 0.0M
2023-10-19 8.45 8.45 8.12 8.12 0.0M
2023-10-18 8.28 8.45 8.28 8.45 0.0M
2023-10-17 8.27 8.27 8.27 8.27 0.0M
2023-10-16 8.27 8.27 8.27 8.27 0.0M
2023-10-13 8.26 8.26 8.26 8.26 0.0M
2023-10-12 8.21 8.50 8.21 8.26 0.0M
2023-10-11 8.00 8.21 8.00 8.21 0.0M
2023-10-10 8.20 8.20 8.00 8.00 0.0M
2023-10-09 7.80 7.90 7.80 7.89 0.0M
2023-10-06 7.10 7.12 7.10 7.12 0.0M
2023-10-05 7.10 7.10 7.10 7.10 0.0M
2023-10-04 7.25 7.25 7.01 7.25 0.0M
2023-10-03 7.30 7.50 7.25 7.25 0.0M
2023-10-02 7.41 7.42 7.40 7.40 0.0M
2023-09-29 7.40 7.62 7.40 7.62 0.0M
2023-09-28 7.99 7.99 7.40 7.40 0.0M
2023-09-27 7.82 8.00 7.82 8.00 0.0M
2023-09-26 7.99 7.99 7.81 7.81 0.0M
2023-09-25 8.00 8.00 7.27 7.99 0.0M
2023-09-22 8.00 8.00 8.00 8.00 0.0M
2023-09-21 7.85 8.00 7.85 8.00 0.0M
2023-09-20 7.62 7.82 7.62 7.82 0.0M
2023-09-19 7.95 7.95 7.94 7.94 0.0M
2023-09-18 8.01 8.01 8.01 8.01 0.0M
2023-09-15 8.19 8.19 8.01 8.01 0.0M
2023-09-14 8.10 8.20 8.10 8.20 0.0M
2023-09-13 8.00 8.00 8.00 8.00 0.0M
2023-09-12 8.20 8.20 8.18 8.18 0.0M
2023-09-11 8.00 8.20 8.00 8.20 0.0M
2023-09-08 8.57 8.57 8.00 8.00 0.0M
2023-09-07 8.59 8.59 8.57 8.57 0.0M
2023-09-06 9.63 9.63 9.61 9.61 0.0M
2023-09-05 9.66 9.66 9.63 9.63 0.0M
2023-09-04 9.00 9.97 9.00 9.66 0.0M
2023-09-01 8.19 8.60 8.19 8.60 0.0M
2023-08-31 7.20 8.00 7.20 8.00 0.3M
2023-08-30 7.02 7.20 7.02 7.20 0.0M
2023-08-29 7.90 7.90 7.25 7.25 0.2M
2023-08-28 8.00 8.00 7.96 7.96 0.0M
2023-08-25 8.51 8.51 8.35 8.35 0.0M
2023-08-24 8.50 8.51 8.50 8.51 0.0M
2023-08-23 9.51 9.51 9.00 9.00 0.0M
2023-08-22 8.34 8.42 8.34 8.42 0.0M
2023-08-21 7.53 8.34 7.53 8.34 0.0M
2023-08-18 7.53 7.53 7.53 7.53 0.0M
2023-08-17 7.97 7.97 7.97 7.97 0.0M
2023-08-16 7.97 7.97 7.97 7.97 0.0M
2023-08-15 7.88 7.97 7.88 7.97 0.0M
2023-08-14 8.34 8.34 7.62 8.34 0.0M
2023-08-11 8.16 8.40 8.16 8.34 0.0M
2023-08-10 8.45 8.45 8.03 8.16 0.0M
2023-08-09 8.45 8.45 8.45 8.45 0.0M
2023-08-08 8.45 8.45 8.41 8.41 0.0M
2023-08-07 8.41 8.45 8.41 8.45 0.0M
2023-08-04 8.16 8.50 8.16 8.41 0.0M
2023-08-03 8.06 8.15 8.06 8.15 0.0M
2023-08-02 7.53 8.55 7.53 8.55 0.0M
2023-08-01 8.51 8.51 8.51 8.51 0.0M
2023-07-31 8.41 8.50 8.41 8.50 0.0M
2023-07-28 8.44 8.44 8.41 8.41 0.0M
2023-07-27 8.42 8.44 8.42 8.44 0.0M
2023-07-26 8.42 8.42 8.42 8.42 0.0M
2023-07-25 8.86 8.86 8.42 8.42 0.0M
2023-07-24 8.86 8.86 8.41 8.86 0.0M
2023-07-21 8.15 8.86 8.15 8.86 0.0M
2023-07-20 8.86 8.86 8.15 8.15 0.0M
2023-07-19 8.86 8.86 8.86 8.86 0.0M
2023-07-18 8.86 8.86 8.86 8.86 0.0M
2023-07-17 9.12 9.12 8.86 8.86 0.0M
2023-07-14 9.74 9.74 9.12 9.12 0.0M
2023-07-13 9.74 9.74 9.74 9.74 0.0M
2023-07-12 9.74 9.74 9.30 9.74 0.0M
2023-07-11 9.21 9.74 9.21 9.74 0.0M
2023-07-10 9.21 9.21 9.21 9.21 0.0M
2023-07-07 9.30 9.30 9.21 9.21 0.0M
2023-07-06 9.30 9.32 9.30 9.32 0.0M
2023-07-05 9.30 9.32 9.30 9.32 0.0M
2023-07-04 9.74 9.74 9.30 9.30 0.0M
2023-07-03 9.78 9.78 9.21 9.78 0.0M
2023-06-30 9.74 9.78 9.74 9.78 0.0M
2023-06-29 10.63 10.63 9.74 9.74 0.0M
2023-06-28 8.95 10.63 8.95 10.63 0.0M
2023-06-27 10.20 10.20 10.19 10.19 0.0M
2023-06-26 10.19 10.45 10.19 10.45 0.0M
2023-06-22 10.10 10.10 10.10 10.10 0.0M
2023-06-21 9.99 10.01 9.99 10.01 0.0M
2023-06-20 9.99 9.99 9.74 9.99 0.0M
2023-06-19 9.76 9.99 9.76 9.99 3.2M
2023-06-16 9.74 9.74 9.74 9.74 0.0M
2023-06-15 9.30 9.74 9.30 9.74 0.0M
2023-06-14 9.25 9.30 9.25 9.30 0.0M
2023-06-13 8.95 9.25 8.95 9.25 0.0M
2023-06-12 10.12 10.12 8.86 8.86 0.0M
2023-06-09 10.12 10.24 10.12 10.12 0.0M
2023-06-08 9.74 10.12 9.74 10.12 0.0M
2023-06-07 9.30 9.74 9.30 9.74 0.0M
2023-06-05 9.25 9.30 9.25 9.30 0.0M
2023-06-02 9.74 9.74 8.86 9.25 0.0M
2023-06-01 9.74 9.74 9.74 9.74 0.0M
2023-05-31 10.19 10.19 10.10 10.10 0.0M
2023-05-30 10.19 10.28 10.19 10.20 0.0M
2023-05-29 10.59 10.59 10.59 10.59 0.0M
2023-05-26 10.90 10.90 10.59 10.59 0.0M
2023-05-25 10.24 11.07 10.24 10.90 0.0M
2023-05-24 11.13 11.13 10.19 10.24 0.0M
2023-05-23 11.52 11.52 10.65 11.13 0.0M
2023-05-22 11.52 11.52 11.52 11.52 0.0M
2023-05-19 11.52 11.52 11.52 11.52 0.0M
2023-05-17 11.52 11.52 11.52 11.52 0.0M
2023-05-16 11.52 11.52 11.52 11.52 0.0M
2023-05-15 11.52 11.52 11.52 11.52 0.0M
2023-05-12 11.60 11.60 11.52 11.52 0.0M
2023-05-11 11.52 11.69 11.52 11.60 0.0M
2023-05-10 11.69 11.69 11.52 11.52 0.0M
2023-05-09 11.69 11.69 11.52 11.69 0.0M
2023-05-08 13.27 13.27 11.69 11.69 0.0M
2023-05-05 11.52 13.29 11.52 13.27 0.0M
2023-05-04 11.52 11.52 11.52 11.52 0.0M
2023-05-03 11.52 11.53 11.52 11.53 0.0M
2023-05-02 12.14 12.40 12.14 12.40 0.0M
2023-04-28 12.14 12.14 11.52 12.14 0.0M
2023-04-27 12.14 12.14 12.14 12.14 0.0M
2023-04-26 12.14 12.19 12.14 12.19 0.0M
2023-04-25 12.84 12.84 12.14 12.14 0.0M
2023-04-24 14.01 14.01 12.84 12.84 0.0M
2023-04-21 14.01 14.01 11.53 14.01 0.0M
2023-04-20 14.07 14.07 14.01 14.01 0.0M
2023-04-19 14.07 14.07 14.07 14.07 0.0M
2023-04-18 14.08 14.08 13.29 13.29 0.0M
2023-04-17 14.08 14.08 14.08 14.08 0.0M
2023-04-14 14.08 14.17 14.08 14.08 0.0M
2023-04-13 13.29 14.08 13.29 14.08 0.0M
2023-04-12 13.46 13.46 13.29 13.29 0.0M
2023-04-11 13.91 13.91 13.46 13.46 0.0M
2023-04-06 13.91 13.91 13.91 13.91 0.0M
2023-04-05 14.08 14.08 13.91 13.91 0.0M
2023-04-04 13.73 14.08 13.73 14.08 0.0M
2023-04-03 14.17 14.17 13.29 13.29 0.0M
2023-03-31 12.84 12.84 12.40 12.40 0.0M
2023-03-30 12.84 12.84 12.84 12.84 0.0M
2023-03-29 13.29 13.29 12.84 12.84 0.0M
2023-03-28 12.49 13.29 12.40 13.29 0.0M
2023-03-27 12.31 12.31 11.09 11.96 0.0M
2023-03-24 12.36 12.36 12.31 12.31 0.0M
2023-03-23 11.52 12.41 11.52 12.41 0.0M
2023-03-22 11.52 11.52 11.52 11.52 0.0M
2023-03-21 11.52 11.52 11.52 11.52 0.0M
2023-03-20 11.69 11.69 11.09 11.52 0.0M
2023-03-17 12.45 12.45 11.69 11.69 0.0M
2023-03-16 12.44 12.45 12.44 12.45 0.0M
2023-03-15 13.29 13.29 12.41 12.41 0.0M
2023-03-14 13.29 13.29 13.29 13.29 0.0M
2023-03-13 13.38 13.38 13.24 13.24 0.1M
2023-03-10 13.55 13.55 13.38 13.38 0.0M
2023-03-09 13.38 13.55 13.38 13.55 0.0M
2023-03-08 13.91 13.91 13.46 13.46 0.0M
2023-03-07 14.17 14.17 13.91 13.91 0.0M
2023-03-06 13.38 14.17 13.38 14.17 0.0M
2023-03-03 14.62 14.62 14.17 14.17 0.0M
2023-03-02 14.97 14.97 14.62 14.62 0.0M
2023-03-01 14.97 14.97 14.97 14.97 0.0M
2023-02-28 15.94 15.94 14.97 14.97 0.0M
2023-02-27 15.94 15.94 15.94 15.94 0.0M
2023-02-24 15.06 15.06 15.06 15.06 0.0M
2023-02-23 15.06 15.06 14.62 15.06 0.0M
2023-02-22 16.12 16.12 15.06 15.06 0.0M
2023-02-21 15.06 16.65 15.06 15.94 0.0M
2023-02-20 16.08 16.08 14.81 14.81 0.0M
2023-02-17 14.79 16.08 14.79 16.08 0.0M
2023-02-16 14.79 14.79 14.79 14.79 0.0M
2023-02-15 14.27 14.70 14.27 14.70 0.0M
2023-02-14 14.27 15.07 14.27 15.07 0.0M
2023-02-13 16.48 16.48 16.42 16.43 0.0M
2023-02-10 16.39 16.48 16.39 16.48 0.0M
2023-02-09 16.78 16.78 16.39 16.39 0.0M
2023-02-08 16.84 16.84 16.83 16.83 0.0M
2023-02-07 16.83 16.84 16.83 16.84 0.0M
2023-02-06 17.72 17.72 17.72 17.72 0.0M
2023-02-03 18.51 18.51 17.66 18.51 0.0M
2023-02-02 16.83 18.51 16.83 18.51 0.0M
2023-02-01 16.83 16.83 16.83 16.83 0.0M
2023-01-31 17.01 17.01 16.83 16.83 0.0M
2023-01-30 17.72 17.72 17.01 17.01 0.0M
2023-01-27 19.58 19.58 17.72 17.72 0.0M
2023-01-26 19.49 19.58 19.49 19.58 0.0M
2023-01-25 18.90 19.49 18.90 19.49 0.0M
2023-01-24 17.98 18.90 17.98 18.90 0.0M
2023-01-23 17.89 17.98 17.89 17.98 0.0M
2023-01-20 17.72 17.89 17.72 17.89 0.0M
2023-01-19 17.01 17.72 17.01 17.72 0.0M
2023-01-18 17.01 17.01 17.01 17.01 0.0M
2023-01-17 17.01 17.27 17.01 17.27 0.0M
2023-01-16 15.06 16.83 15.06 16.83 0.0M
2023-01-13 13.73 15.06 13.73 15.06 0.0M
2023-01-12 13.29 13.55 13.29 13.55 0.0M
2023-01-11 12.67 13.02 12.67 13.02 0.5M
2023-01-10 12.40 12.49 12.40 12.49 0.0M
2023-01-09 11.98 12.40 11.98 12.40 0.0M
2023-01-05 12.51 12.51 11.89 11.89 0.0M
2023-01-04 11.21 12.51 11.21 12.51 0.0M
2023-01-03 11.10 11.21 11.10 11.21 0.0M
2023-01-02 11.09 11.09 11.09 11.09 0.0M