ID Logistics Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 334.00 | 337.50 | 331.50 | 331.50 | 331.50 | 2,086 |
| 2024-03-19 | 333.00 | 337.00 | 326.50 | 335.50 | 335.50 | 3,083 |
| 2024-03-18 | 337.00 | 337.50 | 332.00 | 332.00 | 332.00 | 3,914 |
| 2024-03-15 | 342.00 | 342.00 | 323.00 | 336.00 | 336.00 | 7,309 |
| 2024-03-14 | 338.00 | 356.50 | 338.00 | 351.00 | 351.00 | 13,277 |
| 2024-03-13 | 331.50 | 335.50 | 329.00 | 332.00 | 332.00 | 3,843 |
| 2024-03-12 | 330.50 | 331.00 | 327.50 | 330.50 | 330.50 | 4,029 |
| 2024-03-11 | 329.50 | 330.00 | 327.50 | 329.50 | 329.50 | 2,099 |
| 2024-03-08 | 332.00 | 333.00 | 330.00 | 330.00 | 330.00 | 2,879 |
| 2024-03-07 | 335.00 | 338.00 | 332.50 | 334.00 | 334.00 | 1,917 |
| 2024-03-06 | 333.50 | 336.00 | 327.50 | 335.00 | 335.00 | 3,746 |
| 2024-03-05 | 331.50 | 336.50 | 331.50 | 333.50 | 333.50 | 2,641 |
| 2024-03-04 | 332.00 | 334.50 | 329.50 | 332.50 | 332.50 | 3,278 |
| 2024-03-01 | 329.50 | 332.50 | 324.50 | 330.50 | 330.50 | 2,617 |
| 2024-02-29 | 324.50 | 329.50 | 324.50 | 329.00 | 329.00 | 4,232 |
| 2024-02-28 | 323.50 | 326.00 | 319.50 | 323.50 | 323.50 | 2,804 |
| 2024-02-27 | 322.50 | 323.50 | 320.00 | 323.00 | 323.00 | 1,529 |
| 2024-02-26 | 323.50 | 325.50 | 321.00 | 322.50 | 322.50 | 3,507 |
| 2024-02-23 | 320.00 | 324.00 | 319.00 | 322.00 | 322.00 | 1,755 |
| 2024-02-22 | 319.50 | 323.00 | 316.50 | 321.00 | 321.00 | 1,445 |
| 2024-02-21 | 319.00 | 319.50 | 317.00 | 318.50 | 318.50 | 1,169 |
| 2024-02-20 | 320.50 | 321.00 | 318.50 | 319.00 | 319.00 | 1,780 |
| 2024-02-19 | 321.00 | 322.00 | 318.00 | 320.50 | 320.50 | 1,449 |
| 2024-02-16 | 320.00 | 321.50 | 316.50 | 321.00 | 321.00 | 2,097 |
| 2024-02-15 | 327.50 | 328.50 | 319.00 | 319.00 | 319.00 | 2,678 |
| 2024-02-14 | 326.00 | 328.50 | 326.00 | 326.50 | 326.50 | 3,396 |
| 2024-02-13 | 328.50 | 329.00 | 323.00 | 325.00 | 325.00 | 3,374 |
| 2024-02-12 | 331.00 | 332.00 | 327.00 | 327.50 | 327.50 | 2,998 |
| 2024-02-09 | 330.50 | 332.00 | 328.00 | 329.50 | 329.50 | 3,694 |
| 2024-02-08 | 325.50 | 331.00 | 324.50 | 330.00 | 330.00 | 3,432 |
| 2024-02-07 | 330.50 | 330.50 | 324.00 | 325.00 | 325.00 | 4,879 |
| 2024-02-06 | 339.00 | 339.00 | 329.00 | 330.00 | 330.00 | 7,057 |
| 2024-02-05 | 329.50 | 341.50 | 329.50 | 339.50 | 339.50 | 3,771 |
| 2024-02-02 | 334.00 | 334.00 | 325.00 | 329.00 | 329.00 | 5,950 |
| 2024-02-01 | 327.50 | 336.50 | 327.50 | 329.00 | 329.00 | 4,301 |
| 2024-01-31 | 326.50 | 330.00 | 324.50 | 330.00 | 330.00 | 8,380 |
| 2024-01-30 | 325.50 | 328.50 | 325.00 | 327.00 | 327.00 | 3,316 |
| 2024-01-29 | 326.50 | 327.00 | 323.50 | 325.50 | 325.50 | 3,516 |
| 2024-01-26 | 324.50 | 330.50 | 322.00 | 325.50 | 325.50 | 4,697 |
| 2024-01-25 | 318.00 | 328.00 | 316.50 | 324.50 | 324.50 | 6,331 |
| 2024-01-24 | 313.50 | 313.50 | 308.00 | 309.00 | 309.00 | 3,166 |
| 2024-01-23 | 315.00 | 316.50 | 311.50 | 313.00 | 313.00 | 15,810 |
| 2024-01-22 | 309.50 | 314.00 | 309.50 | 313.00 | 313.00 | 2,173 |
| 2024-01-19 | 307.00 | 309.50 | 305.50 | 309.00 | 309.00 | 2,173 |
| 2024-01-18 | 305.00 | 309.00 | 304.50 | 309.00 | 309.00 | 2,078 |
| 2024-01-17 | 309.00 | 309.00 | 303.50 | 305.50 | 305.50 | 2,268 |
| 2024-01-16 | 313.00 | 314.50 | 306.50 | 310.00 | 310.00 | 5,544 |
| 2024-01-15 | 308.00 | 313.50 | 307.00 | 313.50 | 313.50 | 14,465 |
| 2024-01-12 | 299.00 | 307.00 | 298.50 | 307.00 | 307.00 | 6,570 |
| 2024-01-11 | 300.50 | 301.50 | 298.00 | 299.00 | 299.00 | 1,783 |
| 2024-01-10 | 301.50 | 303.00 | 299.50 | 300.50 | 300.50 | 1,392 |
| 2024-01-09 | 301.50 | 302.50 | 300.00 | 302.50 | 302.50 | 3,132 |
| 2024-01-08 | 303.00 | 304.00 | 299.00 | 301.50 | 301.50 | 2,596 |
| 2024-01-05 | 304.50 | 304.50 | 298.00 | 302.50 | 302.50 | 1,960 |
| 2024-01-04 | 300.50 | 305.50 | 300.50 | 304.50 | 304.50 | 2,711 |
| 2024-01-03 | 306.50 | 306.50 | 298.50 | 302.00 | 302.00 | 3,850 |
| 2024-01-02 | 309.00 | 310.00 | 305.00 | 307.00 | 307.00 | 1,943 |
| 2023-12-29 | 308.50 | 310.00 | 305.50 | 306.00 | 306.00 | 1,270 |
| 2023-12-28 | 308.00 | 311.00 | 305.50 | 309.50 | 309.50 | 2,206 |
| 2023-12-27 | 305.50 | 309.50 | 305.00 | 308.50 | 308.50 | 2,707 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.