Logista historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 26.830 | 26.960 | 26.830 | 26.830 | 24.504 | 5,095 |
| 2024-06-05 | 26.290 | 26.880 | 26.240 | 26.700 | 24.385 | 3,302 |
| 2024-06-04 | 26.620 | 26.920 | 26.100 | 26.460 | 24.166 | 1,018 |
| 2024-06-03 | 26.500 | 26.680 | 26.360 | 26.680 | 24.367 | 395 |
| 2024-05-31 | 26.560 | 26.660 | 26.300 | 26.500 | 24.202 | 87,557 |
| 2024-05-30 | 26.180 | 27.060 | 26.180 | 26.190 | 23.919 | 35 |
| 2024-05-29 | 26.500 | 27.200 | 26.220 | 26.420 | 24.129 | 567 |
| 2024-05-28 | 26.850 | 26.900 | 26.500 | 26.850 | 24.522 | 35,806 |
| 2024-05-24 | 26.500 | 27.000 | 26.280 | 26.370 | 24.084 | 1,213 |
| 2024-05-23 | 26.810 | 26.860 | 26.520 | 26.660 | 24.348 | 1,130 |
| 2024-05-22 | 26.680 | 26.680 | 26.320 | 26.520 | 24.221 | 102 |
| 2024-05-21 | 26.990 | 27.000 | 26.460 | 26.460 | 24.166 | 1,184 |
| 2024-05-20 | 26.950 | 27.020 | 26.760 | 26.810 | 24.485 | 80,520 |
| 2024-05-17 | 26.950 | 26.960 | 25.760 | 26.870 | 24.540 | 333 |
| 2024-05-16 | 27.200 | 27.200 | 26.720 | 27.010 | 24.668 | 576 |
| 2024-05-15 | 26.810 | 27.020 | 25.840 | 26.990 | 24.650 | 1,021 |
| 2024-05-14 | 26.760 | 26.780 | 26.400 | 26.740 | 24.422 | 777 |
| 2024-05-13 | 26.640 | 27.000 | 26.200 | 26.660 | 24.348 | 1,076 |
| 2024-05-10 | 26.370 | 26.560 | 26.140 | 26.250 | 23.974 | 1,773 |
| 2024-05-09 | 26.010 | 26.600 | 26.000 | 26.090 | 23.828 | 5,217 |
| 2024-05-08 | 26.010 | 26.180 | 25.140 | 26.130 | 23.864 | 109,485 |
| 2024-05-07 | 25.740 | 25.900 | 25.600 | 25.740 | 23.508 | 438 |
| 2024-05-03 | 25.840 | 25.840 | 25.640 | 25.740 | 23.508 | 2,538 |
| 2024-05-02 | 25.800 | 26.140 | 25.400 | 25.620 | 23.399 | 235,046 |
| 2024-05-01 | 25.720 | 25.720 | 25.720 | 25.720 | 23.490 | 0 |
| 2024-04-30 | 25.800 | 26.160 | 25.100 | 25.720 | 23.490 | 1,972 |
| 2024-04-29 | 25.680 | 25.780 | 25.140 | 25.660 | 23.435 | 648 |
| 2024-04-26 | 25.490 | 25.580 | 25.400 | 25.510 | 23.298 | 16,278 |
| 2024-04-25 | 25.350 | 25.520 | 25.300 | 25.390 | 23.189 | 7,314 |
| 2024-04-24 | 25.340 | 25.640 | 25.340 | 25.550 | 23.335 | 8,365 |
| 2024-04-23 | 25.570 | 25.640 | 25.440 | 25.470 | 23.262 | 5,161 |
| 2024-04-22 | 25.390 | 25.520 | 25.260 | 25.390 | 23.189 | 10,769 |
| 2024-04-19 | 25.000 | 25.197 | 24.840 | 24.960 | 22.796 | 12,693 |
| 2024-04-18 | 24.770 | 25.080 | 24.740 | 24.840 | 22.686 | 11,871 |
| 2024-04-17 | 24.900 | 24.900 | 24.700 | 24.770 | 22.622 | 8,492 |
| 2024-04-16 | 25.000 | 25.000 | 24.620 | 24.770 | 22.622 | 6,433 |
| 2024-04-15 | 24.940 | 25.143 | 24.740 | 25.020 | 22.851 | 4,828 |
| 2024-04-12 | 25.250 | 25.300 | 24.960 | 25.060 | 22.887 | 10,445 |
| 2024-04-11 | 25.000 | 25.200 | 24.840 | 24.980 | 22.814 | 10,450 |
| 2024-04-10 | 25.260 | 25.260 | 24.900 | 25.140 | 22.960 | 198,248 |
| 2024-04-09 | 25.510 | 25.640 | 25.060 | 25.080 | 22.905 | 222,327 |
| 2024-04-08 | 25.700 | 25.700 | 25.000 | 25.570 | 23.353 | 18,518 |
| 2024-04-05 | 25.780 | 25.800 | 25.360 | 25.370 | 23.170 | 8,169 |
| 2024-04-04 | 25.980 | 26.120 | 25.940 | 26.050 | 23.791 | 4,491 |
| 2024-04-03 | 25.960 | 26.016 | 25.760 | 25.760 | 23.527 | 1,599 |
| 2024-04-02 | 25.960 | 26.040 | 25.220 | 25.920 | 23.673 | 7,071 |
| 2024-03-28 | 25.780 | 26.020 | 25.540 | 25.720 | 23.490 | 10,567 |
| 2024-03-27 | 25.550 | 25.800 | 25.540 | 25.680 | 23.453 | 186,218 |
| 2024-03-26 | 25.290 | 25.640 | 25.000 | 25.290 | 23.097 | 11,802 |
| 2024-03-25 | 25.470 | 25.680 | 25.000 | 25.350 | 23.152 | 15,583 |
| 2024-03-22 | 25.490 | 25.500 | 25.000 | 25.450 | 23.243 | 12,405 |
| 2024-03-21 | 25.180 | 25.520 | 25.180 | 25.390 | 23.189 | 12,639 |
| 2024-03-20 | 25.490 | 25.680 | 25.020 | 25.410 | 23.207 | 12,409 |
| 2024-03-19 | 25.270 | 25.460 | 25.160 | 25.270 | 23.079 | 15,733 |
| 2024-03-18 | 25.290 | 25.420 | 25.060 | 25.270 | 23.079 | 36,742 |
| 2024-03-15 | 25.250 | 25.283 | 25.120 | 25.140 | 22.960 | 96,067 |
| 2024-03-14 | 25.040 | 25.160 | 25.020 | 25.060 | 22.887 | 10,383 |
| 2024-03-13 | 25.100 | 25.100 | 24.920 | 25.100 | 22.924 | 20,030 |
| 2024-03-12 | 24.900 | 25.140 | 24.900 | 25.100 | 22.924 | 337,718 |
| 2024-03-11 | 24.710 | 24.944 | 24.640 | 24.730 | 22.586 | 16,511 |
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.