ID Logistics Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-13 | 276.00 | 277.00 | 273.50 | 274.00 | 274.00 | 1,191 |
| 2023-04-12 | 279.50 | 280.00 | 274.50 | 274.50 | 274.50 | 1,455 |
| 2023-04-11 | 274.00 | 281.00 | 274.00 | 279.50 | 279.50 | 2,494 |
| 2023-04-06 | 272.00 | 274.00 | 270.50 | 273.50 | 273.50 | 2,129 |
| 2023-04-05 | 274.00 | 276.00 | 271.00 | 271.00 | 271.00 | 3,262 |
| 2023-04-04 | 275.00 | 278.00 | 272.50 | 273.50 | 273.50 | 2,551 |
| 2023-04-03 | 274.00 | 275.50 | 271.00 | 275.00 | 275.00 | 3,006 |
| 2023-03-31 | 272.50 | 276.00 | 272.00 | 274.00 | 274.00 | 2,316 |
| 2023-03-30 | 264.00 | 274.50 | 264.00 | 272.50 | 272.50 | 3,070 |
| 2023-03-29 | 254.00 | 263.00 | 252.50 | 262.00 | 262.00 | 6,038 |
| 2023-03-28 | 262.00 | 264.00 | 254.00 | 254.00 | 254.00 | 3,476 |
| 2023-03-27 | 270.50 | 271.50 | 262.00 | 262.00 | 262.00 | 2,617 |
| 2023-03-24 | 272.00 | 272.00 | 266.50 | 270.50 | 270.50 | 3,640 |
| 2023-03-23 | 267.50 | 273.00 | 264.00 | 272.00 | 272.00 | 2,629 |
| 2023-03-22 | 269.00 | 269.00 | 264.00 | 268.00 | 268.00 | 2,764 |
| 2023-03-21 | 264.50 | 270.00 | 264.00 | 267.00 | 267.00 | 3,962 |
| 2023-03-20 | 263.50 | 266.50 | 254.50 | 264.00 | 264.00 | 5,671 |
| 2023-03-17 | 276.00 | 276.50 | 264.00 | 264.50 | 264.50 | 8,683 |
| 2023-03-16 | 285.00 | 285.00 | 270.00 | 274.50 | 274.50 | 10,475 |
| 2023-03-15 | 290.00 | 290.00 | 280.50 | 281.50 | 281.50 | 2,347 |
| 2023-03-14 | 285.00 | 292.50 | 285.00 | 289.50 | 289.50 | 2,633 |
| 2023-03-13 | 294.00 | 296.00 | 284.00 | 285.00 | 285.00 | 4,889 |
| 2023-03-10 | 297.50 | 297.50 | 293.00 | 295.00 | 295.00 | 2,302 |
| 2023-03-09 | 297.00 | 299.50 | 296.00 | 297.50 | 297.50 | 1,566 |
| 2023-03-08 | 296.50 | 298.00 | 295.00 | 297.50 | 297.50 | 1,513 |
| 2023-03-07 | 298.00 | 300.50 | 295.00 | 296.50 | 296.50 | 1,899 |
| 2023-03-06 | 308.00 | 309.50 | 297.00 | 299.00 | 299.00 | 2,992 |
| 2023-03-03 | 303.50 | 306.50 | 303.50 | 305.00 | 305.00 | 1,755 |
| 2023-03-02 | 297.50 | 304.50 | 296.00 | 303.50 | 303.50 | 2,732 |
| 2023-03-01 | 301.50 | 302.50 | 298.00 | 298.00 | 298.00 | 1,656 |
| 2023-02-28 | 297.00 | 304.00 | 294.00 | 304.00 | 304.00 | 7,574 |
| 2023-02-27 | 297.50 | 299.00 | 296.50 | 297.50 | 297.50 | 1,662 |
| 2023-02-24 | 298.50 | 301.00 | 297.00 | 297.50 | 297.50 | 1,435 |
| 2023-02-23 | 299.50 | 303.50 | 299.00 | 299.00 | 299.00 | 1,815 |
| 2023-02-22 | 301.50 | 301.50 | 296.00 | 299.50 | 299.50 | 3,859 |
| 2023-02-21 | 300.50 | 303.50 | 299.50 | 301.50 | 301.50 | 4,948 |
| 2023-02-20 | 291.50 | 302.50 | 291.50 | 300.00 | 300.00 | 1,757 |
| 2023-02-17 | 288.00 | 294.00 | 286.50 | 292.50 | 292.50 | 3,503 |
| 2023-02-16 | 302.50 | 302.50 | 292.50 | 292.50 | 292.50 | 2,756 |
| 2023-02-15 | 304.00 | 306.00 | 301.00 | 301.00 | 301.00 | 3,423 |
| 2023-02-14 | 300.50 | 306.50 | 300.00 | 305.00 | 305.00 | 1,291 |
| 2023-02-13 | 296.50 | 301.50 | 295.00 | 300.50 | 300.50 | 2,091 |
| 2023-02-10 | 306.00 | 306.00 | 296.00 | 296.50 | 296.50 | 2,481 |
| 2023-02-09 | 303.00 | 309.00 | 303.00 | 306.00 | 306.00 | 2,363 |
| 2023-02-08 | 306.50 | 312.00 | 300.50 | 303.00 | 303.00 | 2,714 |
| 2023-02-07 | 306.50 | 310.00 | 305.00 | 306.00 | 306.00 | 2,018 |
| 2023-02-06 | 307.00 | 308.00 | 304.00 | 307.00 | 307.00 | 1,913 |
| 2023-02-03 | 303.50 | 310.00 | 299.00 | 308.50 | 308.50 | 3,876 |
| 2023-02-02 | 294.50 | 306.50 | 293.00 | 304.50 | 304.50 | 5,437 |
| 2023-02-01 | 286.50 | 294.00 | 286.50 | 292.00 | 292.00 | 3,566 |
| 2023-01-31 | 287.50 | 288.00 | 284.00 | 285.50 | 285.50 | 1,936 |
| 2023-01-30 | 289.00 | 291.50 | 283.50 | 288.00 | 288.00 | 2,852 |
| 2023-01-27 | 289.00 | 289.50 | 286.50 | 289.50 | 289.50 | 1,951 |
| 2023-01-26 | 291.00 | 296.00 | 289.00 | 290.00 | 290.00 | 4,287 |
| 2023-01-25 | 287.00 | 291.50 | 286.50 | 290.00 | 290.00 | 3,198 |
| 2023-01-24 | 286.00 | 290.00 | 285.50 | 286.50 | 286.50 | 4,180 |
| 2023-01-23 | 286.00 | 287.00 | 283.50 | 285.50 | 285.50 | 2,277 |
| 2023-01-20 | 283.50 | 289.00 | 283.50 | 285.00 | 285.00 | 3,887 |
| 2023-01-19 | 288.00 | 288.00 | 281.50 | 283.50 | 283.50 | 2,469 |
| 2023-01-18 | 285.00 | 288.50 | 284.00 | 288.00 | 288.00 | 4,971 |
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.