ID Logistics Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-07 | 269.50 | 271.00 | 267.00 | 271.00 | 271.00 | 1,809 |
| 2023-07-06 | 272.50 | 272.50 | 267.00 | 267.50 | 267.50 | 1,613 |
| 2023-07-05 | 272.00 | 274.50 | 270.50 | 273.00 | 273.00 | 1,353 |
| 2023-07-04 | 266.50 | 273.00 | 266.00 | 271.50 | 271.50 | 1,312 |
| 2023-07-03 | 270.50 | 271.50 | 265.00 | 266.50 | 266.50 | 1,595 |
| 2023-06-30 | 271.00 | 273.00 | 267.00 | 270.00 | 270.00 | 4,103 |
| 2023-06-29 | 273.50 | 273.50 | 270.00 | 270.00 | 270.00 | 1,805 |
| 2023-06-28 | 270.50 | 275.00 | 270.00 | 274.00 | 274.00 | 1,873 |
| 2023-06-27 | 267.00 | 273.00 | 267.00 | 270.00 | 270.00 | 2,894 |
| 2023-06-26 | 261.00 | 263.50 | 258.50 | 260.00 | 260.00 | 3,440 |
| 2023-06-23 | 257.50 | 261.00 | 257.00 | 260.00 | 260.00 | 3,041 |
| 2023-06-22 | 258.50 | 259.00 | 256.00 | 259.00 | 259.00 | 1,451 |
| 2023-06-21 | 257.50 | 258.00 | 255.50 | 258.00 | 258.00 | 1,475 |
| 2023-06-20 | 257.50 | 258.00 | 255.50 | 257.00 | 257.00 | 2,157 |
| 2023-06-19 | 259.00 | 259.50 | 256.00 | 256.00 | 256.00 | 1,190 |
| 2023-06-16 | 260.50 | 264.50 | 259.00 | 259.00 | 259.00 | 4,074 |
| 2023-06-15 | 264.00 | 264.00 | 260.50 | 260.50 | 260.50 | 1,759 |
| 2023-06-14 | 264.00 | 268.00 | 263.00 | 264.00 | 264.00 | 2,713 |
| 2023-06-13 | 264.50 | 267.00 | 262.50 | 263.50 | 263.50 | 2,273 |
| 2023-06-12 | 263.00 | 266.00 | 261.00 | 264.50 | 264.50 | 1,996 |
| 2023-06-09 | 256.50 | 263.00 | 253.00 | 262.00 | 262.00 | 1,812 |
| 2023-06-08 | 257.00 | 257.50 | 253.50 | 255.50 | 255.50 | 3,141 |
| 2023-06-07 | 251.50 | 256.00 | 249.50 | 254.00 | 254.00 | 1,548 |
| 2023-06-06 | 254.50 | 256.00 | 250.50 | 251.00 | 251.00 | 1,786 |
| 2023-06-05 | 256.50 | 257.50 | 253.50 | 254.50 | 254.50 | 1,210 |
| 2023-06-02 | 250.00 | 258.00 | 248.50 | 255.00 | 255.00 | 3,016 |
| 2023-06-01 | 250.50 | 250.50 | 247.50 | 249.00 | 249.00 | 3,227 |
| 2023-05-31 | 252.00 | 252.50 | 249.50 | 250.00 | 250.00 | 3,784 |
| 2023-05-30 | 254.50 | 255.50 | 252.00 | 252.00 | 252.00 | 1,950 |
| 2023-05-29 | 258.50 | 258.50 | 254.50 | 254.50 | 254.50 | 781 |
| 2023-05-26 | 256.00 | 259.00 | 255.00 | 258.00 | 258.00 | 1,381 |
| 2023-05-25 | 260.50 | 260.50 | 256.00 | 256.00 | 256.00 | 1,297 |
| 2023-05-24 | 266.50 | 266.50 | 259.50 | 259.50 | 259.50 | 2,125 |
| 2023-05-23 | 264.00 | 268.50 | 262.00 | 266.00 | 266.00 | 1,761 |
| 2023-05-22 | 263.00 | 265.00 | 261.50 | 263.50 | 263.50 | 2,020 |
| 2023-05-19 | 261.00 | 264.50 | 260.00 | 263.00 | 263.00 | 3,755 |
| 2023-05-18 | 266.00 | 266.00 | 259.00 | 259.50 | 259.50 | 2,317 |
| 2023-05-17 | 266.50 | 268.50 | 265.00 | 265.00 | 265.00 | 2,457 |
| 2023-05-16 | 268.50 | 269.00 | 265.00 | 267.00 | 267.00 | 2,007 |
| 2023-05-15 | 268.50 | 271.00 | 268.00 | 268.50 | 268.50 | 2,171 |
| 2023-05-12 | 273.00 | 273.00 | 267.00 | 268.50 | 268.50 | 2,161 |
| 2023-05-11 | 265.00 | 274.50 | 265.00 | 274.00 | 274.00 | 2,802 |
| 2023-05-10 | 271.50 | 271.50 | 264.50 | 266.00 | 266.00 | 2,816 |
| 2023-05-09 | 267.00 | 271.50 | 266.00 | 271.00 | 271.00 | 1,941 |
| 2023-05-08 | 270.00 | 270.00 | 261.50 | 266.00 | 266.00 | 5,671 |
| 2023-05-05 | 263.00 | 269.50 | 261.00 | 269.50 | 269.50 | 2,502 |
| 2023-05-04 | 265.00 | 266.50 | 260.50 | 263.00 | 263.00 | 4,953 |
| 2023-05-03 | 267.00 | 267.50 | 264.50 | 265.00 | 265.00 | 2,022 |
| 2023-05-02 | 266.50 | 271.00 | 264.50 | 266.50 | 266.50 | 2,921 |
| 2023-04-28 | 264.50 | 267.00 | 264.00 | 266.50 | 266.50 | 2,668 |
| 2023-04-27 | 267.00 | 269.50 | 263.50 | 264.50 | 264.50 | 3,700 |
| 2023-04-26 | 265.00 | 271.00 | 265.00 | 267.00 | 267.00 | 4,890 |
| 2023-04-25 | 276.50 | 276.50 | 264.00 | 265.00 | 265.00 | 5,398 |
| 2023-04-24 | 284.00 | 286.00 | 282.00 | 282.00 | 282.00 | 1,595 |
| 2023-04-21 | 282.00 | 284.50 | 280.50 | 284.00 | 284.00 | 1,470 |
| 2023-04-20 | 284.00 | 285.50 | 282.00 | 282.00 | 282.00 | 1,913 |
| 2023-04-19 | 283.00 | 284.00 | 280.50 | 282.50 | 282.50 | 1,964 |
| 2023-04-18 | 284.50 | 284.50 | 281.00 | 282.50 | 282.50 | 1,424 |
| 2023-04-17 | 286.50 | 290.50 | 282.00 | 284.00 | 284.00 | 2,974 |
| 2023-04-14 | 274.00 | 283.50 | 274.00 | 283.00 | 283.00 | 3,074 |
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.