Logista historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	23.960	23.960	23.620	23.910	20.959	15,793
2023-12-11	24.300	24.300	23.740	24.120	21.143	15,896
2023-12-08	23.830	24.440	23.720	23.950	20.994	42,561
2023-12-07	24.040	24.100	23.940	24.040	21.073	16,106
2023-12-06	24.260	24.260	24.040	24.120	21.143	20,270
2023-12-05	24.220	24.220	23.140	23.970	21.012	17,215
2023-12-04	24.240	24.240	23.880	24.060	21.090	10,817
2023-12-01	24.080	24.080	23.820	23.830	20.889	9,308
2023-11-30	23.960	23.960	23.775	23.870	20.924	12,188
2023-11-29	23.710	23.880	23.710	23.710	20.784	7,548
2023-11-28	23.720	23.720	23.540	23.630	20.714	57,361
2023-11-27	23.920	23.920	22.840	23.790	20.854	8,809
2023-11-24	23.890	23.900	23.020	23.710	20.784	8,316
2023-11-23	23.690	23.900	23.300	23.500	20.600	12,604
2023-11-22	23.360	23.480	23.240	23.260	20.389	12,024
2023-11-21	23.380	23.380	23.160	23.320	20.442	16,082
2023-11-20	23.380	23.380	23.140	23.340	20.459	11,780
2023-11-17	23.010	23.280	22.720	23.200	20.337	54,770
2023-11-16	23.220	23.220	22.720	23.030	20.188	19,758
2023-11-15	23.170	23.240	22.980	23.110	20.258	29,646
2023-11-14	23.200	23.300	23.060	23.110	20.258	18,925
2023-11-13	23.070	23.140	22.860	22.950	20.117	19,558
2023-11-10	23.120	23.120	22.757	23.070	20.223	127,444
2023-11-09	23.121	23.121	22.700	23.110	20.258	90,117
2023-11-08	22.540	23.120	21.960	23.050	20.205	18,992
2023-11-07	22.980	22.980	22.540	22.780	19.968	29,025
2023-11-06	23.220	23.220	22.760	23.090	20.240	24,445
2023-11-03	23.420	23.420	23.060	23.360	20.477	18,597
2023-11-02	23.300	23.300	23.110	23.110	20.258	19,425
2023-11-01	23.320	23.320	23.080	23.170	20.310	14,697
2023-10-31	23.280	23.280	23.000	23.220	20.354	32,136
2023-10-30	23.010	23.250	22.940	23.110	20.258	22,522
2023-10-27	23.130	23.200	22.700	23.010	20.170	41,086
2023-10-26	23.220	23.300	22.900	23.110	20.258	14,619
2023-10-25	23.260	23.260	23.000	23.200	20.337	24,601
2023-10-24	23.030	23.340	23.000	23.170	20.310	37,745
2023-10-23	22.700	23.080	22.680	22.810	19.995	9,172
2023-10-20	22.990	23.030	22.820	23.030	20.188	13,476
2023-10-19	23.560	23.660	22.980	23.010	20.170	103,488
2023-10-18	23.580	23.820	23.010	23.010	20.170	48,171
2023-10-17	23.980	23.980	23.000	23.540	20.635	19,969
2023-10-16	23.940	23.940	23.620	23.770	20.836	10,666
2023-10-13	24.080	24.200	23.300	23.850	20.906	17,361
2023-10-12	24.460	24.460	24.080	24.360	21.353	20,619
2023-10-11	24.200	24.340	23.620	24.320	21.318	35,512
2023-10-10	23.600	23.980	23.600	23.970	21.012	15,076
2023-10-09	23.610	24.000	23.583	23.610	20.696	12,225
2023-10-06	23.680	24.020	23.680	23.730	20.801	56,074
2023-10-05	23.780	23.780	23.520	23.540	20.635	20,166
2023-10-04	23.940	23.940	23.520	23.870	20.924	17,848
2023-10-03	24.020	24.260	23.960	24.120	21.143	28,466
2023-10-02	24.540	24.540	24.000	24.320	21.318	18,071
2023-09-29	24.197	24.540	24.197	24.340	21.336	22,886
2023-09-28	23.790	24.300	23.700	24.060	21.090	21,674
2023-09-27	24.061	24.061	23.680	23.710	20.784	21,836
2023-09-26	24.040	24.260	24.040	24.120	21.143	17,076
2023-09-25	24.490	24.560	24.120	24.140	21.161	22,518
2023-09-22	24.780	24.780	24.500	24.570	21.538	3,406
2023-09-21	24.980	24.980	24.700	24.960	21.879	3,336
2023-09-20	25.143	25.143	24.920	25.020	21.932	9,048

← NewerPage 13 of 22 · 1,265 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.