ID Logistics Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 320.50 | 326.00 | 320.00 | 322.50 | 322.50 | 598 |
| 2022-02-09 | 328.00 | 331.00 | 321.50 | 324.00 | 324.00 | 1,886 |
| 2022-02-08 | 318.00 | 328.50 | 318.00 | 324.50 | 324.50 | 2,129 |
| 2022-02-07 | 324.00 | 324.00 | 315.00 | 316.00 | 316.00 | 819 |
| 2022-02-04 | 335.00 | 335.00 | 322.00 | 324.50 | 324.50 | 1,050 |
| 2022-02-03 | 337.50 | 337.50 | 327.50 | 328.00 | 328.00 | 1,595 |
| 2022-02-02 | 329.00 | 339.50 | 329.00 | 333.00 | 333.00 | 1,639 |
| 2022-02-01 | 326.00 | 330.00 | 323.50 | 327.00 | 327.00 | 1,827 |
| 2022-01-31 | 321.00 | 333.00 | 318.50 | 321.50 | 321.50 | 4,468 |
| 2022-01-28 | 321.00 | 321.00 | 300.00 | 311.50 | 311.50 | 4,679 |
| 2022-01-27 | 334.00 | 334.00 | 315.00 | 320.50 | 320.50 | 3,046 |
| 2022-01-26 | 329.50 | 341.50 | 325.50 | 336.00 | 336.00 | 3,339 |
| 2022-01-25 | 323.00 | 332.50 | 319.00 | 331.00 | 331.00 | 4,906 |
| 2022-01-24 | 326.50 | 326.50 | 313.00 | 320.00 | 320.00 | 2,871 |
| 2022-01-21 | 321.00 | 328.50 | 320.00 | 326.50 | 326.50 | 1,588 |
| 2022-01-20 | 325.00 | 325.00 | 314.50 | 321.50 | 321.50 | 3,039 |
| 2022-01-19 | 330.00 | 330.00 | 317.00 | 320.00 | 320.00 | 2,296 |
| 2022-01-18 | 310.50 | 328.00 | 308.00 | 326.50 | 326.50 | 6,218 |
| 2022-01-17 | 300.00 | 310.50 | 295.50 | 308.00 | 308.00 | 13,529 |
| 2022-01-14 | 316.00 | 326.00 | 307.00 | 312.00 | 312.00 | 7,366 |
| 2022-01-13 | 330.50 | 334.00 | 325.00 | 327.00 | 327.00 | 1,417 |
| 2022-01-12 | 338.00 | 338.00 | 330.00 | 332.50 | 332.50 | 1,549 |
| 2022-01-11 | 333.50 | 341.50 | 333.00 | 338.00 | 338.00 | 1,351 |
| 2022-01-10 | 345.00 | 346.00 | 333.00 | 338.00 | 338.00 | 2,903 |
| 2022-01-07 | 345.00 | 351.50 | 345.00 | 347.50 | 347.50 | 869 |
| 2022-01-06 | 347.00 | 352.00 | 344.50 | 350.00 | 350.00 | 1,412 |
| 2022-01-05 | 360.00 | 363.00 | 347.50 | 354.00 | 354.00 | 1,606 |
| 2022-01-04 | 369.00 | 370.00 | 359.50 | 362.00 | 362.00 | 3,304 |
| 2022-01-03 | 369.00 | 369.00 | 359.00 | 359.00 | 359.00 | 2,118 |
| 2021-12-31 | 363.00 | 369.00 | 360.00 | 367.50 | 367.50 | 1,244 |
| 2021-12-30 | 356.50 | 364.00 | 356.00 | 363.00 | 363.00 | 625 |
| 2021-12-29 | 358.00 | 366.00 | 358.00 | 364.00 | 364.00 | 1,059 |
| 2021-12-28 | 355.00 | 362.50 | 355.00 | 360.00 | 360.00 | 1,104 |
| 2021-12-27 | 347.50 | 361.50 | 345.00 | 360.00 | 360.00 | 1,782 |
| 2021-12-24 | 350.00 | 350.00 | 346.00 | 347.50 | 347.50 | 237 |
| 2021-12-23 | 355.00 | 355.00 | 346.00 | 350.00 | 350.00 | 2,886 |
| 2021-12-22 | 342.50 | 353.50 | 342.50 | 353.00 | 353.00 | 1,830 |
| 2021-12-21 | 347.50 | 347.50 | 338.50 | 342.00 | 342.00 | 1,805 |
| 2021-12-20 | 348.00 | 348.00 | 340.00 | 344.00 | 344.00 | 1,466 |
| 2021-12-17 | 358.50 | 358.50 | 344.00 | 349.50 | 349.50 | 2,557 |
| 2021-12-16 | 368.00 | 368.00 | 352.00 | 352.00 | 352.00 | 2,860 |
| 2021-12-15 | 360.00 | 365.50 | 352.00 | 363.00 | 363.00 | 2,214 |
| 2021-12-14 | 363.50 | 363.50 | 352.50 | 352.50 | 352.50 | 2,650 |
| 2021-12-13 | 360.00 | 363.00 | 349.00 | 358.50 | 358.50 | 6,324 |
| 2021-12-10 | 348.50 | 350.00 | 345.00 | 350.00 | 350.00 | 1,642 |
| 2021-12-09 | 342.00 | 353.50 | 342.00 | 348.00 | 348.00 | 5,693 |
| 2021-12-08 | 357.00 | 360.00 | 342.00 | 345.00 | 345.00 | 2,934 |
| 2021-12-07 | 345.50 | 354.50 | 344.00 | 352.50 | 352.50 | 2,520 |
| 2021-12-06 | 342.50 | 345.50 | 340.50 | 345.00 | 345.00 | 1,002 |
| 2021-12-03 | 333.00 | 345.00 | 333.00 | 338.00 | 338.00 | 1,902 |
| 2021-12-02 | 343.00 | 345.00 | 333.00 | 339.00 | 339.00 | 1,487 |
| 2021-12-01 | 343.00 | 346.00 | 338.50 | 346.00 | 346.00 | 984 |
| 2021-11-30 | 345.00 | 345.50 | 336.00 | 343.00 | 343.00 | 2,142 |
| 2021-11-29 | 330.00 | 344.50 | 330.00 | 338.50 | 338.50 | 2,377 |
| 2021-11-26 | 333.00 | 337.50 | 326.00 | 334.00 | 334.00 | 1,636 |
| 2021-11-25 | 349.00 | 350.00 | 338.00 | 340.50 | 340.50 | 1,960 |
| 2021-11-24 | 359.50 | 359.50 | 339.50 | 340.00 | 340.00 | 2,031 |
| 2021-11-23 | 353.50 | 359.00 | 348.50 | 352.50 | 352.50 | 4,548 |
| 2021-11-22 | 352.00 | 362.00 | 352.00 | 353.00 | 353.00 | 6,566 |
| 2021-11-19 | 339.00 | 362.00 | 331.00 | 349.00 | 349.00 | 5,263 |
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.