Logista historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	25.020	25.020	24.800	24.920	21.844	14,474
2023-09-18	25.120	25.120	24.840	25.120	22.020	15,346
2023-09-15	25.470	25.680	24.820	24.840	21.774	44,767
2023-09-14	25.490	25.500	25.300	25.450	22.309	20,458
2023-09-13	25.490	25.500	25.280	25.370	22.239	8,632
2023-09-12	25.490	25.560	25.360	25.490	22.344	10,579
2023-09-11	25.230	25.460	25.220	25.370	22.239	27,402
2023-09-08	24.800	25.240	24.800	25.210	22.099	182,366
2023-09-07	24.800	24.880	24.630	24.630	21.590	13,782
2023-09-06	24.700	24.880	24.700	24.800	21.739	9,287
2023-09-05	24.730	24.841	24.600	24.770	21.713	4,856
2023-09-04	25.100	25.100	24.780	25.060	21.967	12,987
2023-09-01	25.040	25.171	24.960	25.040	21.950	4,767
2023-08-31	25.100	25.100	25.100	25.100	22.002	9,669
2023-08-30	25.040	25.200	25.040	25.080	21.985	9,532
2023-08-29	24.840	25.021	24.840	24.920	21.844	36,077
2023-08-25	24.900	24.900	24.590	24.590	21.555	9,342
2023-08-24	24.730	24.820	24.580	24.820	21.757	9,766
2023-08-23	25.040	25.040	24.900	25.020	21.584	11,518
2023-08-22	24.940	25.000	24.700	24.730	21.334	10,239
2023-08-21	25.000	25.120	24.720	25.000	21.567	26,679
2023-08-18	24.880	24.880	24.580	24.880	21.463	10,766
2023-08-17	25.140	25.140	24.840	24.920	21.498	247,469
2023-08-16	24.960	25.080	24.960	24.980	21.550	22,704
2023-08-15	25.270	25.280	24.940	25.080	21.636	7,414
2023-08-14	25.200	25.200	25.040	25.080	21.636	11,141
2023-08-11	25.160	25.240	25.000	25.230	21.765	104,414
2023-08-10	25.080	25.080	25.080	25.080	21.636	16,516
2023-08-09	24.980	25.040	24.740	24.800	21.394	15,013
2023-08-08	25.000	25.000	24.640	24.860	21.446	16,566
2023-08-07	25.060	25.060	24.630	24.630	21.248	32,829
2023-08-04	25.000	25.140	24.940	24.980	21.550	20,261
2023-08-03	24.980	24.980	24.840	24.980	21.550	12,612
2023-08-02	24.960	24.960	24.699	24.750	21.351	3,391
2023-08-01	25.300	25.300	25.060	25.250	21.782	29,699
2023-07-31	25.480	25.480	25.319	25.430	21.938	28,999
2023-07-28	25.430	25.490	25.280	25.490	21.990	11,689
2023-07-27	25.390	25.600	25.240	25.310	21.834	26,256
2023-07-26	25.000	25.300	25.000	25.180	21.722	10,740
2023-07-25	24.940	25.100	24.878	24.880	21.463	14,593
2023-07-24	24.490	24.800	24.100	24.450	21.092	30,067
2023-07-21	24.860	25.359	24.381	24.490	21.127	31,525
2023-07-20	25.000	25.120	24.840	24.880	21.463	21,688
2023-07-19	24.690	24.880	24.660	24.880	21.463	17,336
2023-07-18	24.800	24.860	24.680	24.860	21.446	30,293
2023-07-17	24.815	25.000	24.815	25.000	21.567	11,516
2023-07-14	24.860	25.040	24.860	24.860	21.446	4,778
2023-07-13	25.060	25.060	24.820	24.920	21.498	19,961
2023-07-12	24.800	25.021	24.720	24.820	21.412	11,264
2023-07-11	24.820	24.820	24.680	24.750	21.351	14,622
2023-07-10	24.670	24.860	24.600	24.730	21.334	14,391
2023-07-07	24.670	24.670	24.440	24.670	21.282	9,988
2023-07-06	24.660	24.660	24.580	24.610	21.230	599
2023-07-05	24.920	24.920	24.760	24.800	21.394	11,332
2023-07-04	24.730	24.943	24.730	24.730	21.334	12,446
2023-07-03	24.610	24.743	24.610	24.610	21.230	8,614
2023-06-30	24.490	24.800	24.440	24.770	21.368	17,571
2023-06-29	24.490	24.510	24.300	24.510	21.144	9,347
2023-06-28	24.300	24.478	24.200	24.200	20.877	15,817
2023-06-27	24.200	24.200	24.040	24.140	20.825	12,137

← NewerPage 14 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.