Logista historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	24.840	24.880	24.540	24.820	22.668	15,375
2024-03-07	25.120	25.260	24.740	24.800	22.650	15,079
2024-03-06	24.780	24.780	24.480	24.550	22.421	13,666
2024-03-05	24.800	24.820	24.520	24.710	22.568	5,869
2024-03-04	25.040	25.040	24.560	24.730	22.586	166,874
2024-03-01	24.880	24.880	24.300	24.750	22.604	17,119
2024-02-29	25.280	25.280	24.740	25.080	22.905	5,907
2024-02-28	25.480	25.480	25.120	25.410	23.207	5,792
2024-02-27	25.700	26.060	25.260	25.450	23.243	36,958
2024-02-26	27.680	27.680	27.240	27.400	24.018	15,053
2024-02-23	27.400	27.400	27.200	27.300	23.931	8,710
2024-02-22	27.200	27.380	26.820	27.220	23.860	21,665
2024-02-21	26.850	27.124	26.500	26.870	23.554	14,292
2024-02-20	26.760	26.820	26.500	26.720	23.422	5,734
2024-02-19	26.760	26.760	26.540	26.660	23.370	257,155
2024-02-16	26.890	27.000	26.100	26.620	23.335	28,034
2024-02-15	26.880	26.880	26.476	26.740	23.440	24,583
2024-02-14	26.760	26.783	26.550	26.620	23.335	27,044
2024-02-13	26.800	26.800	26.600	26.720	23.422	39,997
2024-02-12	26.780	26.780	26.520	26.620	23.335	115,655
2024-02-09	26.720	26.720	26.500	26.660	23.370	17,934
2024-02-08	26.960	26.960	26.320	26.910	23.589	11,502
2024-02-07	26.850	26.900	26.620	26.760	23.457	45,227
2024-02-06	26.810	26.820	26.460	26.540	23.264	4,675
2024-02-05	26.600	26.660	26.120	26.350	23.098	11,435
2024-02-02	26.480	26.480	26.017	26.030	22.817	5,044
2024-02-01	26.320	26.320	26.020	26.250	23.010	18,113
2024-01-31	26.270	26.440	26.120	26.170	22.940	16,911
2024-01-30	26.220	26.220	25.920	25.940	22.738	6,044
2024-01-29	26.230	26.320	26.000	26.030	22.817	4,335
2024-01-26	25.840	26.060	25.780	25.840	22.651	4,879
2024-01-25	25.760	25.760	25.540	25.680	22.511	5,135
2024-01-24	25.510	25.600	25.220	25.350	22.221	8,019
2024-01-23	25.400	25.400	25.260	25.310	22.186	4,834
2024-01-22	25.260	25.260	25.060	25.160	22.055	151,817
2024-01-19	25.040	25.160	24.940	25.140	22.037	13,463
2024-01-18	25.320	25.320	24.960	25.140	22.037	12,538
2024-01-17	25.760	25.760	25.418	25.660	22.493	336,047
2024-01-16	25.940	26.040	25.660	25.680	22.511	23,682
2024-01-15	25.820	25.920	25.520	25.700	22.528	36,480
2024-01-12	25.500	25.700	25.500	25.640	22.475	13,375
2024-01-11	25.550	25.660	25.300	25.570	22.414	18,324
2024-01-10	25.290	25.560	24.800	25.270	22.151	6,524
2024-01-09	25.210	25.460	25.020	25.120	22.020	9,930
2024-01-08	25.184	25.184	24.920	25.000	21.914	19,663
2024-01-05	25.040	25.040	24.820	24.960	21.879	26,049
2024-01-04	24.980	25.124	24.500	24.820	21.757	25,095
2024-01-03	24.780	25.440	24.780	24.880	21.809	20,160
2024-01-02	24.500	24.980	24.500	24.770	21.713	9,273
2023-12-29	24.220	24.540	23.920	24.240	21.248	9,864
2023-12-28	24.200	24.400	24.180	24.260	21.266	2,621
2023-12-27	24.280	24.280	24.040	24.060	21.090	13,860
2023-12-22	24.100	24.320	23.820	24.120	21.143	7,493
2023-12-21	24.060	24.200	24.000	24.060	21.090	26,218
2023-12-20	24.200	24.200	24.040	24.080	21.108	102,298
2023-12-19	24.080	24.320	23.460	24.020	21.055	17,640
2023-12-18	23.960	24.220	23.960	24.060	21.090	20,915
2023-12-15	24.180	24.320	23.980	24.160	21.178	124,991
2023-12-14	24.177	24.660	24.177	24.220	21.231	17,214
2023-12-13	23.960	23.960	23.640	23.750	20.819	27,289

← NewerPage 12 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.