Logista historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	22.940	22.940	22.440	22.480	19.393	26,230
2023-03-27	22.760	22.760	22.620	22.680	19.565	299,737
2023-03-24	22.700	22.900	22.400	22.520	19.427	30,838
2023-03-23	23.057	23.057	22.800	22.890	19.747	12,059
2023-03-22	23.040	23.040	22.740	23.030	19.867	28,647
2023-03-21	22.950	23.260	22.817	23.170	19.988	50,192
2023-03-20	22.150	22.760	22.137	22.760	19.634	22,302
2023-03-17	22.400	22.500	22.200	22.420	19.341	37,669
2023-03-16	22.060	22.380	22.060	22.290	19.229	17,827
2023-03-15	22.540	22.540	22.040	22.460	19.376	20,369
2023-03-14	22.010	22.360	21.940	22.350	19.281	10,954
2023-03-13	22.700	22.700	22.100	22.270	19.212	158,741
2023-03-10	22.810	22.820	22.620	22.720	19.600	35,212
2023-03-09	22.840	23.040	22.840	22.930	19.781	34,415
2023-03-08	22.960	22.960	22.720	22.740	19.617	31,390
2023-03-07	22.858	23.140	22.858	22.930	19.781	33,079
2023-03-06	23.130	23.130	22.840	23.130	19.954	14,030
2023-03-03	23.320	23.320	23.100	23.240	20.049	22,613
2023-03-02	22.930	23.260	22.900	23.220	20.031	26,030
2023-03-01	22.890	23.100	22.760	22.830	19.695	33,841
2023-02-28	23.880	23.880	22.780	23.090	19.919	27,847
2023-02-27	23.730	23.920	23.730	23.730	20.471	32,089
2023-02-24	23.660	24.080	23.660	23.930	20.644	133,566
2023-02-23	23.930	24.060	23.740	24.040	20.739	99,779
2023-02-22	24.020	24.020	23.700	23.910	20.627	40,678
2023-02-21	24.100	24.200	23.900	24.000	20.704	97,690
2023-02-20	25.060	25.060	24.860	24.860	20.783	98,399
2023-02-17	24.690	24.940	24.460	24.900	20.817	10,934
2023-02-16	24.740	24.740	24.440	24.710	20.658	37,224
2023-02-15	24.820	24.820	24.600	24.820	20.750	38,590
2023-02-14	24.840	24.840	24.640	24.840	20.767	35,597
2023-02-13	24.260	24.840	24.260	24.570	20.541	27,487
2023-02-10	24.420	24.420	24.100	24.200	20.232	416,989
2023-02-09	24.920	24.920	24.060	24.530	20.507	77,500
2023-02-08	25.460	25.460	24.510	24.510	20.491	74,778
2023-02-07	25.290	25.360	25.020	25.250	21.109	16,946
2023-02-06	25.290	25.300	25.020	25.250	21.109	86,113
2023-02-03	25.290	25.300	25.011	25.290	21.143	114,462
2023-02-02	25.490	25.520	25.140	25.210	21.076	22,572
2023-02-01	25.000	25.384	24.800	25.270	21.126	18,418
2023-01-31	24.500	24.960	24.500	24.860	20.783	8,220
2023-01-30	24.650	24.650	24.340	24.650	20.608	132,099
2023-01-27	24.480	24.480	24.240	24.410	20.407	23,604
2023-01-26	24.180	24.360	24.180	24.180	20.215	85,748
2023-01-25	24.590	24.700	23.950	23.950	20.023	64,316
2023-01-24	24.122	24.740	24.122	24.590	20.558	58,481
2023-01-23	23.690	23.880	23.620	23.870	19.956	9,195
2023-01-20	23.690	23.780	23.520	23.710	19.822	31,205
2023-01-19	23.790	23.800	23.540	23.750	19.855	137,290
2023-01-18	23.820	23.820	23.360	23.630	19.755	22,014
2023-01-17	23.720	23.720	23.500	23.630	19.755	4,040
2023-01-16	23.820	23.820	23.461	23.480	19.630	7,409
2023-01-13	23.980	23.980	23.740	23.790	19.889	20,200
2023-01-12	23.830	23.880	23.680	23.830	19.922	23,844
2023-01-11	23.930	24.160	23.720	24.020	20.081	138,915
2023-01-10	23.910	24.140	23.880	23.930	20.006	89,499
2023-01-09	23.980	24.380	23.980	24.220	20.248	154,132
2023-01-06	24.040	24.040	23.800	23.830	19.922	5,587
2023-01-05	23.820	23.820	23.700	23.710	19.822	432,270
2023-01-04	24.000	24.100	23.835	24.020	20.081	189,868

← NewerPage 16 of 22 · 1,263 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.