Logista historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	27.440	27.870	27.440	27.870	25.888	5,200
2024-08-29	27.200	27.500	27.200	27.320	25.377	697
2024-08-28	27.280	27.480	27.080	27.130	25.201	2,639
2024-08-27	27.010	27.140	26.840	27.010	25.089	163,187
2024-08-23	27.500	27.540	27.360	27.540	25.152	907
2024-08-22	27.500	27.500	27.380	27.380	25.006	513
2024-08-21	27.420	27.420	27.220	27.400	25.024	560
2024-08-20	27.690	27.700	27.360	27.580	25.189	4,010
2024-08-19	27.460	27.560	27.220	27.240	24.878	1,094
2024-08-16	27.240	27.240	27.100	27.200	24.842	292
2024-08-15	27.090	27.200	26.540	27.050	24.705	100
2024-08-14	27.000	27.000	26.800	26.910	24.577	1,772
2024-08-13	26.810	26.840	26.740	26.780	24.458	112,765
2024-08-12	27.100	27.100	26.320	26.950	24.613	2,146
2024-08-09	26.520	27.000	26.420	26.480	24.184	2,199
2024-08-08	26.820	26.820	26.320	26.370	24.084	4,270
2024-08-07	26.700	26.760	26.380	26.440	24.148	1,394
2024-08-06	26.140	26.400	26.140	26.400	24.111	132
2024-08-05	26.620	26.620	26.220	26.400	24.111	1,104
2024-08-02	27.400	27.400	26.930	26.930	24.595	238
2024-08-01	27.280	27.280	27.100	27.130	24.778	23
2024-07-31	27.400	27.500	26.980	27.070	24.723	1,718
2024-07-30	27.400	27.400	26.520	27.220	24.860	38
2024-07-29	27.870	27.980	27.140	27.220	24.860	457
2024-07-26	27.150	27.280	26.660	27.260	24.896	1,580
2024-07-25	27.900	27.900	26.720	26.810	24.485	2,383
2024-07-24	27.500	27.660	27.480	27.630	25.234	105
2024-07-23	27.750	27.860	27.750	27.750	25.344	3,442
2024-07-22	27.870	27.940	27.560	27.730	25.326	78,671
2024-07-19	27.520	28.200	26.900	27.520	25.134	424
2024-07-18	27.520	27.780	27.520	27.520	25.134	396
2024-07-17	27.640	27.640	27.320	27.420	25.043	653
2024-07-16	27.650	27.860	27.300	27.340	24.970	1,123
2024-07-15	27.580	27.580	26.920	27.380	25.006	1,966
2024-07-12	27.340	27.520	27.200	27.360	24.988	29,231
2024-07-11	26.700	27.500	26.240	27.420	25.043	1,045
2024-07-10	26.810	26.900	26.660	26.720	24.403	805
2024-07-09	27.460	27.500	26.540	26.540	24.239	2,258
2024-07-08	27.200	27.320	26.960	27.300	24.933	1,192
2024-07-05	27.260	27.260	26.960	27.200	24.842	739
2024-07-04	26.560	27.200	26.240	26.990	24.650	973
2024-07-03	26.720	26.920	26.620	26.620	24.312	231
2024-07-02	26.640	26.640	26.300	26.580	24.275	1,066
2024-07-01	26.740	26.740	26.240	26.740	24.422	748
2024-06-28	26.520	27.500	26.400	26.660	24.348	38
2024-06-27	26.780	26.860	26.620	26.740	24.422	1,354
2024-06-26	26.930	27.600	26.780	26.780	24.458	3,435
2024-06-25	27.170	27.440	26.300	27.240	24.878	137,457
2024-06-24	26.820	27.400	26.820	27.260	24.896	405
2024-06-21	26.870	26.980	26.793	26.950	24.613	1,100
2024-06-20	26.810	26.940	26.720	26.720	24.403	493
2024-06-19	26.680	26.680	26.500	26.600	24.294	139
2024-06-18	26.480	26.600	26.280	26.400	24.111	2,202
2024-06-17	26.350	26.360	26.015	26.290	24.011	375
2024-06-14	26.320	26.320	25.980	26.270	23.992	1,189
2024-06-13	26.780	26.780	26.260	26.290	24.011	1,491
2024-06-12	26.700	26.870	26.400	26.870	24.540	41
2024-06-11	26.680	26.680	26.440	26.620	24.312	24,096
2024-06-10	26.870	27.180	26.540	26.680	24.367	129
2024-06-07	26.680	26.960	26.620	26.810	24.485	2,104

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.4698 EUR
2026-02-24	0.0648 EUR
2025-08-26	0.4536 EUR
2025-02-25	1.2393 EUR
2024-08-27	0.4536 EUR
2024-02-27	1.1016 EUR
2023-08-24	0.3969 EUR
2023-02-21	0.7695 EUR
2022-08-22	0.3483 EUR
2022-02-22	0.6723 EUR
2021-08-25	0.3321 EUR
2021-02-24	0.6399 EUR
2020-08-26	0.3159 EUR
2020-03-25	0.6561 EUR
2019-08-27	0.2997 EUR
2019-03-27	0.6237 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.