ID Logistics Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 270.00 | 275.50 | 269.00 | 271.50 | 271.50 | 924 |
| 2022-10-21 | 271.00 | 273.50 | 266.00 | 270.00 | 270.00 | 2,728 |
| 2022-10-20 | 269.50 | 273.50 | 267.00 | 271.00 | 271.00 | 1,863 |
| 2022-10-19 | 272.50 | 273.50 | 270.00 | 270.00 | 270.00 | 1,477 |
| 2022-10-18 | 273.00 | 278.00 | 270.00 | 272.50 | 272.50 | 2,307 |
| 2022-10-17 | 270.50 | 274.00 | 269.50 | 272.00 | 272.00 | 2,141 |
| 2022-10-14 | 267.00 | 274.00 | 266.00 | 271.00 | 271.00 | 2,941 |
| 2022-10-13 | 262.50 | 265.50 | 255.50 | 263.50 | 263.50 | 2,545 |
| 2022-10-12 | 262.00 | 263.50 | 257.00 | 262.50 | 262.50 | 2,439 |
| 2022-10-11 | 255.50 | 262.50 | 254.50 | 260.00 | 260.00 | 3,259 |
| 2022-10-10 | 256.50 | 259.00 | 252.00 | 257.00 | 257.00 | 1,721 |
| 2022-10-07 | 265.00 | 265.00 | 257.00 | 257.50 | 257.50 | 1,492 |
| 2022-10-06 | 264.00 | 268.00 | 261.00 | 265.00 | 265.00 | 1,908 |
| 2022-10-05 | 263.00 | 264.00 | 258.50 | 261.00 | 261.00 | 1,742 |
| 2022-10-04 | 255.00 | 261.00 | 255.00 | 261.00 | 261.00 | 3,380 |
| 2022-10-03 | 250.00 | 255.00 | 248.00 | 254.00 | 254.00 | 2,387 |
| 2022-09-30 | 245.00 | 253.00 | 245.00 | 252.00 | 252.00 | 2,579 |
| 2022-09-29 | 249.00 | 250.00 | 243.00 | 244.50 | 244.50 | 4,835 |
| 2022-09-28 | 244.50 | 249.00 | 238.00 | 247.00 | 247.00 | 6,795 |
| 2022-09-27 | 245.50 | 248.00 | 242.50 | 244.50 | 244.50 | 7,375 |
| 2022-09-26 | 241.50 | 246.50 | 241.50 | 243.50 | 243.50 | 3,992 |
| 2022-09-23 | 245.00 | 248.50 | 242.00 | 242.00 | 242.00 | 8,825 |
| 2022-09-22 | 249.50 | 251.50 | 244.50 | 244.50 | 244.50 | 4,040 |
| 2022-09-21 | 250.50 | 254.00 | 249.50 | 250.50 | 250.50 | 2,371 |
| 2022-09-20 | 257.50 | 258.00 | 250.00 | 250.50 | 250.50 | 2,574 |
| 2022-09-19 | 253.50 | 255.50 | 246.00 | 253.00 | 253.00 | 4,787 |
| 2022-09-16 | 259.50 | 260.00 | 249.00 | 252.50 | 252.50 | 3,158 |
| 2022-09-15 | 261.00 | 268.00 | 261.00 | 263.00 | 263.00 | 1,937 |
| 2022-09-14 | 269.50 | 269.50 | 261.00 | 261.50 | 261.50 | 2,012 |
| 2022-09-13 | 273.50 | 274.00 | 266.00 | 269.50 | 269.50 | 3,646 |
| 2022-09-12 | 278.00 | 279.00 | 272.50 | 273.50 | 273.50 | 2,396 |
| 2022-09-09 | 276.00 | 283.00 | 276.00 | 277.00 | 277.00 | 2,299 |
| 2022-09-08 | 273.00 | 279.00 | 271.00 | 276.50 | 276.50 | 1,319 |
| 2022-09-07 | 274.00 | 276.00 | 272.50 | 272.50 | 272.50 | 2,264 |
| 2022-09-06 | 275.50 | 279.00 | 274.50 | 276.00 | 276.00 | 1,786 |
| 2022-09-05 | 278.00 | 278.50 | 271.00 | 275.50 | 275.50 | 1,847 |
| 2022-09-02 | 276.00 | 279.50 | 272.00 | 278.50 | 278.50 | 2,238 |
| 2022-09-01 | 278.50 | 278.50 | 262.50 | 276.00 | 276.00 | 3,611 |
| 2022-08-31 | 285.50 | 286.00 | 278.00 | 279.00 | 279.00 | 2,322 |
| 2022-08-30 | 290.50 | 294.00 | 283.50 | 285.00 | 285.00 | 1,139 |
| 2022-08-29 | 296.00 | 296.00 | 290.00 | 290.00 | 290.00 | 832 |
| 2022-08-26 | 303.50 | 305.50 | 297.50 | 297.50 | 297.50 | 672 |
| 2022-08-25 | 302.00 | 304.00 | 301.50 | 303.50 | 303.50 | 819 |
| 2022-08-24 | 296.00 | 301.50 | 293.00 | 301.50 | 301.50 | 1,618 |
| 2022-08-23 | 302.50 | 302.50 | 298.00 | 298.50 | 298.50 | 944 |
| 2022-08-22 | 313.00 | 313.00 | 302.00 | 302.50 | 302.50 | 1,306 |
| 2022-08-19 | 313.50 | 314.00 | 310.50 | 312.50 | 312.50 | 1,190 |
| 2022-08-18 | 317.00 | 317.00 | 311.00 | 313.50 | 313.50 | 1,770 |
| 2022-08-17 | 316.00 | 324.00 | 316.00 | 316.50 | 316.50 | 2,965 |
| 2022-08-16 | 316.00 | 318.00 | 313.50 | 315.50 | 315.50 | 1,036 |
| 2022-08-15 | 315.50 | 316.00 | 314.00 | 315.00 | 315.00 | 513 |
| 2022-08-12 | 312.00 | 317.50 | 310.50 | 316.00 | 316.00 | 2,270 |
| 2022-08-11 | 309.50 | 313.50 | 309.00 | 312.00 | 312.00 | 1,697 |
| 2022-08-10 | 307.00 | 309.50 | 303.00 | 309.50 | 309.50 | 2,739 |
| 2022-08-09 | 310.50 | 312.50 | 305.50 | 306.00 | 306.00 | 1,593 |
| 2022-08-08 | 312.50 | 314.00 | 307.00 | 308.50 | 308.50 | 1,943 |
| 2022-08-05 | 315.00 | 319.50 | 309.50 | 311.50 | 311.50 | 3,366 |
| 2022-08-04 | 313.50 | 318.00 | 309.00 | 315.00 | 315.00 | 2,235 |
| 2022-08-03 | 305.00 | 315.50 | 304.00 | 313.50 | 313.50 | 1,885 |
| 2022-08-02 | 310.00 | 310.00 | 302.50 | 305.00 | 305.00 | 5,439 |
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.