ID Logistics Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 285.50 | 286.50 | 275.00 | 275.00 | 275.00 | 1,420 |
| 2022-05-06 | 297.00 | 297.00 | 280.00 | 286.50 | 286.50 | 3,189 |
| 2022-05-05 | 293.50 | 302.00 | 293.00 | 296.50 | 296.50 | 2,853 |
| 2022-05-04 | 296.00 | 298.00 | 290.00 | 290.00 | 290.00 | 1,215 |
| 2022-05-03 | 294.50 | 302.00 | 294.50 | 296.00 | 296.00 | 1,644 |
| 2022-05-02 | 304.00 | 304.00 | 291.00 | 294.50 | 294.50 | 1,506 |
| 2022-04-29 | 304.00 | 309.50 | 303.00 | 304.00 | 304.00 | 1,885 |
| 2022-04-28 | 299.00 | 303.00 | 299.00 | 302.50 | 302.50 | 1,528 |
| 2022-04-27 | 298.00 | 305.50 | 294.00 | 297.50 | 297.50 | 2,705 |
| 2022-04-26 | 305.00 | 305.00 | 295.00 | 297.00 | 297.00 | 3,415 |
| 2022-04-25 | 297.00 | 297.50 | 292.00 | 293.50 | 293.50 | 4,193 |
| 2022-04-22 | 306.50 | 309.50 | 299.50 | 300.00 | 300.00 | 2,359 |
| 2022-04-21 | 305.50 | 313.00 | 305.00 | 306.50 | 306.50 | 1,497 |
| 2022-04-20 | 308.00 | 311.50 | 302.00 | 303.00 | 303.00 | 1,731 |
| 2022-04-19 | 302.00 | 309.00 | 300.50 | 307.50 | 307.50 | 4,472 |
| 2022-04-14 | 300.00 | 309.00 | 300.00 | 305.00 | 305.00 | 3,827 |
| 2022-04-13 | 310.00 | 310.50 | 295.00 | 296.50 | 296.50 | 3,473 |
| 2022-04-12 | 315.00 | 320.50 | 310.00 | 315.00 | 315.00 | 1,431 |
| 2022-04-11 | 311.00 | 319.50 | 310.00 | 315.00 | 315.00 | 1,858 |
| 2022-04-08 | 336.00 | 336.00 | 312.50 | 312.50 | 312.50 | 1,563 |
| 2022-04-07 | 335.00 | 338.00 | 319.50 | 319.50 | 319.50 | 2,535 |
| 2022-04-06 | 335.00 | 335.00 | 328.00 | 332.50 | 332.50 | 1,378 |
| 2022-04-05 | 331.00 | 337.50 | 328.00 | 333.00 | 333.00 | 1,950 |
| 2022-04-04 | 322.00 | 333.00 | 322.00 | 329.00 | 329.00 | 1,765 |
| 2022-04-01 | 322.00 | 325.00 | 319.50 | 323.00 | 323.00 | 1,014 |
| 2022-03-31 | 317.50 | 324.00 | 317.50 | 322.00 | 322.00 | 997 |
| 2022-03-30 | 322.00 | 329.50 | 317.00 | 323.50 | 323.50 | 1,253 |
| 2022-03-29 | 317.00 | 325.50 | 315.00 | 325.50 | 325.50 | 1,793 |
| 2022-03-28 | 315.00 | 321.00 | 309.00 | 319.50 | 319.50 | 859 |
| 2022-03-25 | 305.00 | 317.00 | 303.50 | 305.00 | 305.00 | 1,238 |
| 2022-03-24 | 317.00 | 320.00 | 307.00 | 308.50 | 308.50 | 3,223 |
| 2022-03-23 | 324.50 | 329.50 | 318.00 | 319.00 | 319.00 | 1,089 |
| 2022-03-22 | 323.00 | 328.00 | 317.00 | 327.50 | 327.50 | 1,394 |
| 2022-03-21 | 318.00 | 326.50 | 318.00 | 321.50 | 321.50 | 1,048 |
| 2022-03-18 | 327.00 | 329.50 | 310.00 | 329.50 | 329.50 | 6,181 |
| 2022-03-17 | 330.00 | 351.00 | 322.00 | 326.50 | 326.50 | 2,349 |
| 2022-03-16 | 324.00 | 329.00 | 320.50 | 326.00 | 326.00 | 1,154 |
| 2022-03-15 | 319.50 | 319.50 | 308.50 | 313.50 | 313.50 | 1,019 |
| 2022-03-14 | 310.00 | 322.00 | 309.50 | 316.00 | 316.00 | 1,362 |
| 2022-03-11 | 307.00 | 316.50 | 304.00 | 306.50 | 306.50 | 1,114 |
| 2022-03-10 | 309.00 | 309.00 | 302.50 | 307.50 | 307.50 | 1,338 |
| 2022-03-09 | 289.00 | 306.00 | 286.50 | 302.00 | 302.00 | 6,699 |
| 2022-03-08 | 294.00 | 297.50 | 277.00 | 277.00 | 277.00 | 3,122 |
| 2022-03-07 | 285.00 | 296.50 | 279.00 | 294.00 | 294.00 | 5,244 |
| 2022-03-04 | 302.00 | 304.50 | 289.50 | 289.50 | 289.50 | 3,068 |
| 2022-03-03 | 300.00 | 314.50 | 300.00 | 307.00 | 307.00 | 2,132 |
| 2022-03-02 | 307.00 | 313.00 | 301.00 | 304.00 | 304.00 | 3,027 |
| 2022-03-01 | 324.50 | 324.50 | 306.50 | 306.50 | 306.50 | 4,587 |
| 2022-02-28 | 313.50 | 319.50 | 304.50 | 316.50 | 316.50 | 2,583 |
| 2022-02-25 | 305.00 | 320.00 | 305.00 | 318.50 | 318.50 | 2,251 |
| 2022-02-24 | 315.00 | 320.00 | 305.50 | 312.50 | 312.50 | 4,376 |
| 2022-02-23 | 319.00 | 328.00 | 319.00 | 322.50 | 322.50 | 2,895 |
| 2022-02-22 | 315.50 | 330.00 | 312.50 | 325.00 | 325.00 | 4,868 |
| 2022-02-21 | 339.50 | 349.50 | 319.00 | 322.50 | 322.50 | 2,928 |
| 2022-02-18 | 332.00 | 345.50 | 330.50 | 336.00 | 336.00 | 2,157 |
| 2022-02-17 | 348.00 | 350.50 | 334.00 | 334.00 | 334.00 | 1,814 |
| 2022-02-16 | 356.50 | 360.00 | 343.00 | 345.00 | 345.00 | 2,757 |
| 2022-02-15 | 325.00 | 357.50 | 325.00 | 353.50 | 353.50 | 6,102 |
| 2022-02-14 | 326.00 | 327.50 | 314.00 | 325.00 | 325.00 | 2,944 |
| 2022-02-11 | 325.00 | 328.50 | 321.00 | 324.50 | 324.50 | 1,649 |
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.