ID Logistics Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-17 | 285.00 | 287.50 | 283.50 | 285.00 | 285.00 | 2,163 |
| 2023-01-16 | 284.50 | 285.50 | 278.00 | 284.00 | 284.00 | 1,493 |
| 2023-01-13 | 285.50 | 290.50 | 282.50 | 283.00 | 283.00 | 5,927 |
| 2023-01-12 | 275.00 | 285.50 | 274.50 | 285.50 | 285.50 | 3,788 |
| 2023-01-11 | 265.50 | 276.00 | 265.00 | 273.50 | 273.50 | 3,735 |
| 2023-01-10 | 261.00 | 265.50 | 258.50 | 265.00 | 265.00 | 1,967 |
| 2023-01-09 | 261.50 | 264.50 | 259.00 | 261.00 | 261.00 | 3,380 |
| 2023-01-06 | 253.00 | 261.00 | 245.00 | 261.00 | 261.00 | 3,812 |
| 2023-01-05 | 260.00 | 260.50 | 252.50 | 252.50 | 252.50 | 1,989 |
| 2023-01-04 | 265.50 | 267.00 | 260.50 | 260.50 | 260.50 | 1,124 |
| 2023-01-03 | 270.50 | 274.00 | 265.50 | 265.50 | 265.50 | 3,406 |
| 2023-01-02 | 269.00 | 272.50 | 268.00 | 272.50 | 272.50 | 1,211 |
| 2022-12-30 | 270.00 | 270.00 | 267.00 | 268.00 | 268.00 | 1,477 |
| 2022-12-29 | 267.00 | 269.50 | 265.50 | 269.50 | 269.50 | 1,191 |
| 2022-12-28 | 265.00 | 267.50 | 262.00 | 267.00 | 267.00 | 998 |
| 2022-12-27 | 265.50 | 267.50 | 265.00 | 265.00 | 265.00 | 550 |
| 2022-12-23 | 264.50 | 266.50 | 260.50 | 265.50 | 265.50 | 1,793 |
| 2022-12-22 | 259.50 | 267.50 | 259.50 | 264.00 | 264.00 | 2,065 |
| 2022-12-21 | 259.50 | 262.00 | 258.50 | 260.00 | 260.00 | 1,859 |
| 2022-12-20 | 261.50 | 262.00 | 258.00 | 259.00 | 259.00 | 2,481 |
| 2022-12-19 | 265.50 | 270.00 | 263.00 | 263.00 | 263.00 | 1,434 |
| 2022-12-16 | 265.50 | 267.00 | 261.00 | 267.00 | 267.00 | 3,993 |
| 2022-12-15 | 274.00 | 274.00 | 265.00 | 265.50 | 265.50 | 3,507 |
| 2022-12-14 | 283.00 | 283.00 | 273.50 | 274.00 | 274.00 | 2,021 |
| 2022-12-13 | 282.50 | 287.50 | 278.50 | 283.00 | 283.00 | 4,218 |
| 2022-12-12 | 276.00 | 283.00 | 275.50 | 282.00 | 282.00 | 3,840 |
| 2022-12-09 | 271.50 | 275.50 | 268.00 | 275.00 | 275.00 | 2,083 |
| 2022-12-08 | 265.00 | 272.00 | 263.50 | 271.00 | 271.00 | 4,509 |
| 2022-12-07 | 262.50 | 266.50 | 261.50 | 265.00 | 265.00 | 1,530 |
| 2022-12-06 | 267.00 | 267.00 | 261.50 | 261.50 | 261.50 | 2,159 |
| 2022-12-05 | 273.00 | 273.00 | 264.50 | 267.50 | 267.50 | 2,834 |
| 2022-12-02 | 273.00 | 276.00 | 270.00 | 272.50 | 272.50 | 2,397 |
| 2022-12-01 | 272.00 | 277.50 | 271.50 | 272.50 | 272.50 | 2,374 |
| 2022-11-30 | 267.00 | 273.00 | 265.50 | 272.00 | 272.00 | 3,024 |
| 2022-11-29 | 267.50 | 271.00 | 263.00 | 267.50 | 267.50 | 3,848 |
| 2022-11-28 | 273.00 | 273.00 | 267.50 | 267.50 | 267.50 | 1,350 |
| 2022-11-25 | 272.50 | 273.50 | 268.50 | 273.00 | 273.00 | 1,435 |
| 2022-11-24 | 267.00 | 272.00 | 264.50 | 271.50 | 271.50 | 957 |
| 2022-11-23 | 267.00 | 269.00 | 263.00 | 267.50 | 267.50 | 2,545 |
| 2022-11-22 | 262.00 | 268.00 | 259.50 | 267.00 | 267.00 | 2,058 |
| 2022-11-21 | 261.00 | 265.50 | 260.00 | 262.00 | 262.00 | 2,390 |
| 2022-11-18 | 270.50 | 270.50 | 261.00 | 262.00 | 262.00 | 1,887 |
| 2022-11-17 | 266.00 | 271.50 | 266.00 | 271.00 | 271.00 | 1,645 |
| 2022-11-16 | 272.00 | 272.00 | 261.00 | 266.00 | 266.00 | 1,773 |
| 2022-11-15 | 272.00 | 274.50 | 268.50 | 272.00 | 272.00 | 1,692 |
| 2022-11-14 | 278.50 | 278.50 | 269.00 | 270.50 | 270.50 | 1,309 |
| 2022-11-11 | 276.50 | 280.00 | 276.00 | 277.50 | 277.50 | 1,754 |
| 2022-11-10 | 270.50 | 277.50 | 264.00 | 276.00 | 276.00 | 1,607 |
| 2022-11-09 | 270.00 | 270.50 | 263.50 | 270.50 | 270.50 | 3,267 |
| 2022-11-08 | 266.00 | 270.00 | 263.00 | 269.50 | 269.50 | 1,973 |
| 2022-11-07 | 261.00 | 266.50 | 260.00 | 266.00 | 266.00 | 1,726 |
| 2022-11-04 | 265.00 | 268.00 | 261.00 | 263.00 | 263.00 | 1,715 |
| 2022-11-03 | 267.00 | 267.00 | 261.00 | 264.00 | 264.00 | 1,140 |
| 2022-11-02 | 274.00 | 274.00 | 268.00 | 270.00 | 270.00 | 1,218 |
| 2022-11-01 | 274.00 | 279.50 | 272.50 | 272.50 | 272.50 | 1,744 |
| 2022-10-31 | 278.00 | 278.00 | 272.00 | 272.00 | 272.00 | 1,440 |
| 2022-10-28 | 281.50 | 281.50 | 275.50 | 275.50 | 275.50 | 1,313 |
| 2022-10-27 | 283.00 | 283.50 | 278.00 | 282.50 | 282.50 | 1,847 |
| 2022-10-26 | 276.50 | 284.50 | 276.50 | 282.00 | 282.00 | 4,245 |
| 2022-10-25 | 274.00 | 277.00 | 271.50 | 276.50 | 276.50 | 3,379 |
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.