Logista historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	24.240	24.240	23.840	24.140	20.825	1,110
2023-06-23	23.940	24.200	23.940	23.950	20.661	13,746
2023-06-22	24.040	24.040	23.800	23.830	20.557	1,407
2023-06-21	24.180	24.180	23.880	24.160	20.842	7,177
2023-06-20	24.220	24.220	23.960	23.970	20.678	6,375
2023-06-19	24.260	24.260	23.720	23.790	20.523	2,429
2023-06-16	24.380	24.380	24.140	24.260	20.928	8,964
2023-06-15	24.480	24.480	24.300	24.360	21.015	7,757
2023-06-14	24.300	24.460	24.100	24.200	20.877	283,608
2023-06-13	23.680	24.140	23.680	23.850	20.575	34,118
2023-06-12	23.690	23.880	23.680	23.690	20.437	31,183
2023-06-09	23.610	23.650	23.540	23.650	20.402	11,901
2023-06-08	23.560	23.660	23.560	23.610	20.368	12,839
2023-06-07	23.690	23.720	23.500	23.650	20.402	2,694
2023-06-06	23.560	23.670	23.480	23.630	20.385	21,125
2023-06-05	24.000	24.000	23.720	23.950	20.661	24,351
2023-06-02	23.680	24.000	23.680	23.970	20.678	22,389
2023-06-01	23.280	23.622	23.280	23.360	20.152	3,558
2023-05-31	23.200	23.320	23.040	23.070	19.902	64,594
2023-05-30	23.340	23.440	23.200	23.340	20.135	11,587
2023-05-26	23.520	23.522	23.340	23.480	20.256	20,397
2023-05-25	23.560	23.560	23.440	23.440	20.221	25,138
2023-05-24	23.600	23.600	23.440	23.440	20.221	17,375
2023-05-23	23.790	23.980	23.640	23.890	20.609	19,253
2023-05-22	23.870	24.060	23.680	24.060	20.756	54,329
2023-05-19	23.420	23.800	23.420	23.770	20.506	168,634
2023-05-18	23.560	23.560	23.320	23.320	20.118	24,393
2023-05-17	23.378	23.378	23.180	23.320	20.118	21,744
2023-05-16	23.400	23.400	23.240	23.340	20.135	13,600
2023-05-15	23.960	23.960	23.340	23.420	20.204	31,089
2023-05-12	23.650	23.760	23.600	23.630	20.385	20,770
2023-05-11	23.700	23.700	23.500	23.690	20.437	10,545
2023-05-10	24.080	24.122	23.760	23.970	20.678	3,784
2023-05-09	24.000	24.080	23.800	24.000	20.704	30,556
2023-05-05	23.790	24.440	23.160	23.790	20.523	14,474
2023-05-04	24.020	24.200	24.020	24.120	20.808	20,323
2023-05-03	24.700	24.700	24.160	24.300	20.963	61,185
2023-05-02	24.800	24.800	24.600	24.650	21.265	31,111
2023-04-28	24.590	24.660	24.500	24.650	21.265	18,098
2023-04-27	24.840	24.840	24.480	24.730	21.334	29,216
2023-04-26	24.540	24.865	24.540	24.550	21.179	28,849
2023-04-25	24.640	24.640	24.410	24.410	21.058	28,310
2023-04-24	24.420	24.840	24.420	24.630	21.248	50,637
2023-04-21	24.220	24.680	24.220	24.410	21.058	59,057
2023-04-20	23.890	23.900	23.720	23.730	20.471	48,045
2023-04-19	23.480	23.820	23.460	23.790	20.523	59,698
2023-04-18	23.240	23.540	23.240	23.240	20.049	22,389
2023-04-17	23.130	23.300	23.130	23.130	19.954	15,127
2023-04-14	23.120	23.120	22.940	23.110	19.936	30,968
2023-04-13	22.810	23.260	22.780	23.150	19.971	53,590
2023-04-12	22.740	22.840	22.560	22.740	19.617	54,769
2023-04-11	22.920	22.920	22.480	22.560	19.462	27,032
2023-04-06	22.417	22.820	22.417	22.760	19.634	12,727
2023-04-05	22.800	22.800	22.480	22.520	19.427	13,300
2023-04-04	22.800	23.040	22.800	22.950	19.798	25,209
2023-04-03	23.020	23.020	22.640	22.870	19.729	27,642
2023-03-31	23.320	23.320	22.960	23.260	20.066	27,207
2023-03-30	23.380	23.380	23.240	23.240	20.049	21,817
2023-03-29	22.760	23.180	22.700	22.810	19.678	17,459
2023-03-28	22.940	22.940	22.440	22.480	19.393	26,230

← NewerPage 15 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.