ID Logistics Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 310.00 | 310.00 | 302.50 | 305.00 | 305.00 | 5,439 |
| 2022-08-01 | 314.00 | 314.50 | 309.50 | 310.00 | 310.00 | 1,655 |
| 2022-07-29 | 314.00 | 319.00 | 314.00 | 316.00 | 316.00 | 1,965 |
| 2022-07-28 | 308.00 | 312.50 | 304.00 | 311.50 | 311.50 | 3,104 |
| 2022-07-27 | 304.50 | 309.00 | 302.50 | 306.50 | 306.50 | 1,876 |
| 2022-07-26 | 300.00 | 304.00 | 297.00 | 304.00 | 304.00 | 1,907 |
| 2022-07-25 | 296.00 | 301.00 | 292.50 | 298.50 | 298.50 | 3,930 |
| 2022-07-22 | 283.00 | 297.00 | 283.00 | 292.50 | 292.50 | 4,897 |
| 2022-07-21 | 274.00 | 281.50 | 272.00 | 279.50 | 279.50 | 2,505 |
| 2022-07-20 | 276.00 | 277.00 | 270.50 | 274.00 | 274.00 | 2,060 |
| 2022-07-19 | 274.00 | 276.00 | 270.00 | 275.00 | 275.00 | 2,022 |
| 2022-07-18 | 269.00 | 275.00 | 267.00 | 275.00 | 275.00 | 1,988 |
| 2022-07-15 | 261.00 | 269.50 | 261.00 | 268.00 | 268.00 | 1,756 |
| 2022-07-14 | 261.00 | 265.50 | 259.00 | 261.00 | 261.00 | 1,240 |
| 2022-07-13 | 259.50 | 261.50 | 256.50 | 261.50 | 261.50 | 2,515 |
| 2022-07-12 | 257.00 | 261.00 | 253.00 | 259.50 | 259.50 | 1,898 |
| 2022-07-11 | 264.50 | 266.00 | 257.00 | 258.50 | 258.50 | 1,411 |
| 2022-07-08 | 270.00 | 272.00 | 265.00 | 265.50 | 265.50 | 925 |
| 2022-07-07 | 264.50 | 272.00 | 264.50 | 270.50 | 270.50 | 725 |
| 2022-07-06 | 266.00 | 270.50 | 264.00 | 264.50 | 264.50 | 1,179 |
| 2022-07-05 | 264.50 | 269.00 | 260.00 | 263.50 | 263.50 | 2,238 |
| 2022-07-04 | 263.00 | 271.00 | 261.00 | 264.00 | 264.00 | 1,946 |
| 2022-07-01 | 262.00 | 269.00 | 262.00 | 262.50 | 262.50 | 2,133 |
| 2022-06-30 | 258.50 | 265.00 | 255.50 | 264.50 | 264.50 | 2,654 |
| 2022-06-29 | 253.00 | 260.50 | 250.00 | 258.50 | 258.50 | 5,248 |
| 2022-06-28 | 261.00 | 262.00 | 254.50 | 255.00 | 255.00 | 2,899 |
| 2022-06-27 | 258.50 | 261.00 | 256.50 | 260.00 | 260.00 | 2,823 |
| 2022-06-24 | 252.00 | 255.50 | 251.00 | 255.00 | 255.00 | 2,514 |
| 2022-06-23 | 256.00 | 256.00 | 251.00 | 251.00 | 251.00 | 2,697 |
| 2022-06-22 | 249.00 | 257.00 | 245.00 | 255.50 | 255.50 | 3,052 |
| 2022-06-21 | 244.50 | 256.50 | 244.50 | 252.00 | 252.00 | 4,703 |
| 2022-06-20 | 242.50 | 247.50 | 239.50 | 245.00 | 245.00 | 1,873 |
| 2022-06-17 | 240.00 | 245.50 | 237.00 | 244.50 | 244.50 | 4,656 |
| 2022-06-16 | 239.50 | 240.00 | 235.50 | 237.50 | 237.50 | 4,387 |
| 2022-06-15 | 236.00 | 240.50 | 232.50 | 238.00 | 238.00 | 2,659 |
| 2022-06-14 | 235.50 | 240.50 | 231.00 | 235.50 | 235.50 | 3,457 |
| 2022-06-13 | 253.00 | 253.00 | 233.50 | 235.50 | 235.50 | 5,764 |
| 2022-06-10 | 253.00 | 254.00 | 248.00 | 254.00 | 254.00 | 3,119 |
| 2022-06-09 | 263.00 | 264.00 | 249.50 | 256.00 | 256.00 | 3,369 |
| 2022-06-08 | 269.50 | 271.00 | 262.50 | 264.00 | 264.00 | 2,956 |
| 2022-06-07 | 268.00 | 270.50 | 265.00 | 269.50 | 269.50 | 1,297 |
| 2022-06-06 | 272.00 | 272.00 | 266.00 | 267.00 | 267.00 | 895 |
| 2022-06-03 | 269.50 | 273.00 | 267.00 | 273.00 | 273.00 | 1,364 |
| 2022-06-02 | 278.00 | 279.50 | 263.50 | 267.00 | 267.00 | 2,973 |
| 2022-06-01 | 276.00 | 282.50 | 273.00 | 278.00 | 278.00 | 3,109 |
| 2022-05-31 | 269.00 | 277.50 | 266.50 | 274.50 | 274.50 | 3,745 |
| 2022-05-30 | 264.50 | 272.00 | 263.00 | 268.50 | 268.50 | 5,001 |
| 2022-05-27 | 259.00 | 263.00 | 256.50 | 262.50 | 262.50 | 2,115 |
| 2022-05-26 | 257.00 | 259.50 | 257.00 | 259.00 | 259.00 | 2,119 |
| 2022-05-25 | 263.50 | 265.00 | 257.00 | 257.00 | 257.00 | 2,480 |
| 2022-05-24 | 265.50 | 271.00 | 261.50 | 261.50 | 261.50 | 1,879 |
| 2022-05-23 | 272.00 | 274.50 | 262.00 | 267.00 | 267.00 | 3,078 |
| 2022-05-20 | 268.00 | 274.00 | 268.00 | 270.50 | 270.50 | 1,956 |
| 2022-05-19 | 280.00 | 280.00 | 263.00 | 265.50 | 265.50 | 3,003 |
| 2022-05-18 | 276.00 | 283.00 | 276.00 | 280.00 | 280.00 | 1,412 |
| 2022-05-17 | 269.50 | 291.50 | 267.00 | 280.00 | 280.00 | 2,950 |
| 2022-05-16 | 273.50 | 274.00 | 268.50 | 269.50 | 269.50 | 701 |
| 2022-05-13 | 266.50 | 272.50 | 264.50 | 272.50 | 272.50 | 1,170 |
| 2022-05-12 | 269.00 | 271.00 | 262.00 | 267.00 | 267.00 | 1,375 |
| 2022-05-11 | 279.50 | 279.50 | 263.50 | 270.00 | 270.00 | 3,370 |
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.