Logwin AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 282.00 | 282.00 | 278.00 | 280.00 | 240.37 | 574 |
| 2023-01-19 | 276.00 | 280.00 | 276.00 | 280.00 | 240.37 | 32 |
| 2023-01-18 | 284.00 | 288.00 | 278.00 | 278.00 | 238.65 | 1,048 |
| 2023-01-17 | 268.00 | 270.00 | 268.00 | 270.00 | 231.78 | 3 |
| 2023-01-16 | 272.00 | 272.00 | 270.00 | 270.00 | 231.78 | 98 |
| 2023-01-13 | 268.00 | 276.00 | 268.00 | 276.00 | 236.94 | 633 |
| 2023-01-12 | 266.00 | 268.00 | 264.00 | 268.00 | 230.07 | 58 |
| 2023-01-11 | 266.00 | 268.00 | 264.00 | 268.00 | 230.07 | 55 |
| 2023-01-10 | 264.00 | 266.00 | 260.00 | 266.00 | 228.35 | 21 |
| 2023-01-09 | 268.00 | 268.00 | 260.00 | 268.00 | 230.07 | 67 |
| 2023-01-05 | 264.00 | 270.00 | 264.00 | 270.00 | 231.78 | 5 |
| 2023-01-04 | 264.00 | 268.00 | 264.00 | 268.00 | 230.07 | 20 |
| 2023-01-03 | 268.00 | 268.00 | 264.00 | 266.00 | 228.35 | 98 |
| 2023-01-02 | 276.00 | 276.00 | 266.00 | 270.00 | 231.78 | 115 |
| 2022-12-30 | 274.00 | 274.00 | 270.00 | 270.00 | 231.78 | 62 |
| 2022-12-29 | 260.00 | 274.00 | 260.00 | 274.00 | 235.22 | 75 |
| 2022-12-28 | 262.00 | 264.00 | 260.00 | 264.00 | 226.63 | 38 |
| 2022-12-27 | 258.00 | 260.00 | 256.00 | 260.00 | 223.20 | 10 |
| 2022-12-22 | 262.00 | 262.00 | 262.00 | 262.00 | 224.92 | 68 |
| 2022-12-20 | 256.00 | 260.00 | 254.00 | 260.00 | 223.20 | 62 |
| 2022-12-16 | 258.00 | 260.00 | 256.00 | 260.00 | 223.20 | 64 |
| 2022-12-15 | 264.00 | 264.00 | 254.00 | 262.00 | 224.92 | 211 |
| 2022-12-14 | 266.00 | 268.00 | 266.00 | 268.00 | 230.07 | 27 |
| 2022-12-12 | 264.00 | 266.00 | 264.00 | 266.00 | 228.35 | 35 |
| 2022-12-08 | 266.00 | 266.00 | 262.00 | 264.00 | 226.63 | 33 |
| 2022-12-07 | 260.00 | 260.00 | 260.00 | 260.00 | 223.20 | 8 |
| 2022-12-06 | 264.00 | 266.00 | 260.00 | 264.00 | 226.63 | 43 |
| 2022-12-05 | 268.00 | 270.00 | 262.00 | 270.00 | 231.78 | 105 |
| 2022-12-02 | 266.00 | 266.00 | 260.00 | 266.00 | 228.35 | 71 |
| 2022-12-01 | 266.00 | 270.00 | 266.00 | 270.00 | 231.78 | 63 |
| 2022-11-30 | 264.00 | 264.00 | 264.00 | 264.00 | 226.63 | 28 |
| 2022-11-28 | 264.00 | 270.00 | 264.00 | 270.00 | 231.78 | 36 |
| 2022-11-25 | 274.00 | 274.00 | 270.00 | 270.00 | 231.78 | 38 |
| 2022-11-24 | 268.00 | 278.00 | 266.00 | 270.00 | 231.78 | 218 |
| 2022-11-22 | 268.00 | 268.00 | 258.00 | 264.00 | 226.63 | 183 |
| 2022-11-18 | 272.00 | 274.00 | 272.00 | 274.00 | 235.22 | 31 |
| 2022-11-17 | 280.00 | 280.00 | 276.00 | 278.00 | 238.65 | 11 |
| 2022-11-16 | 270.00 | 282.00 | 268.00 | 282.00 | 242.09 | 284 |
| 2022-11-15 | 268.00 | 274.00 | 268.00 | 272.00 | 233.50 | 6 |
| 2022-11-14 | 274.00 | 276.00 | 270.00 | 272.00 | 233.50 | 56 |
| 2022-11-11 | 270.00 | 282.00 | 270.00 | 282.00 | 242.09 | 183 |
| 2022-11-10 | 268.00 | 274.00 | 268.00 | 270.00 | 231.78 | 345 |
| 2022-11-09 | 266.00 | 266.00 | 266.00 | 266.00 | 228.35 | 19 |
| 2022-11-07 | 268.00 | 268.00 | 268.00 | 268.00 | 230.07 | 20 |
| 2022-11-04 | 262.00 | 278.00 | 260.00 | 272.00 | 233.50 | 169 |
| 2022-11-03 | 262.00 | 264.00 | 254.00 | 256.00 | 219.77 | 113 |
| 2022-11-02 | 260.00 | 264.00 | 256.00 | 264.00 | 226.63 | 156 |
| 2022-11-01 | 256.00 | 258.00 | 256.00 | 258.00 | 221.48 | 2 |
| 2022-10-31 | 260.00 | 260.00 | 256.00 | 258.00 | 221.48 | 23 |
| 2022-10-26 | 258.00 | 258.00 | 258.00 | 258.00 | 221.48 | 2 |
| 2022-10-24 | 260.00 | 260.00 | 250.00 | 260.00 | 223.20 | 72 |
| 2022-10-21 | 258.00 | 264.00 | 258.00 | 262.00 | 224.92 | 148 |
| 2022-10-18 | 260.00 | 266.00 | 260.00 | 260.00 | 223.20 | 86 |
| 2022-10-17 | 256.00 | 258.00 | 256.00 | 258.00 | 221.48 | 2 |
| 2022-10-14 | 256.00 | 256.00 | 256.00 | 256.00 | 219.77 | 2 |
| 2022-10-13 | 258.00 | 260.00 | 258.00 | 260.00 | 223.20 | 4 |
| 2022-10-12 | 258.00 | 258.00 | 258.00 | 258.00 | 221.48 | 20 |
| 2022-10-11 | 260.00 | 260.00 | 260.00 | 260.00 | 223.20 | 3 |
| 2022-10-10 | 260.00 | 262.00 | 260.00 | 262.00 | 224.92 | 28 |
| 2022-10-07 | 258.00 | 260.00 | 258.00 | 260.00 | 223.20 | 24 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-16 | 12.8000 EUR |
| 2025-04-24 | 12.8000 EUR |
| 2024-04-17 | 14.0000 EUR |
| 2022-04-11 | 6.0000 EUR |
| 2021-04-09 | 3.5000 EUR |
| 2020-04-09 | 3.5000 EUR |
| 2019-04-11 | 3.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.