Logista historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	19.005	19.180	18.920	19.095	15.964	2,005
2022-10-05	19.140	19.140	18.890	19.105	15.972	29,808
2022-10-04	19.010	19.260	19.010	19.240	16.085	27,803
2022-10-03	18.520	18.780	18.520	18.580	15.533	9,375
2022-09-30	18.400	18.670	18.400	18.520	15.483	14,133
2022-09-29	18.385	18.420	18.200	18.400	15.383	6,184
2022-09-28	18.490	18.620	18.160	18.160	15.182	6,762
2022-09-27	18.430	18.718	18.330	18.615	15.562	11,005
2022-09-26	18.120	18.420	18.120	18.365	15.353	13,578
2022-09-23	18.400	18.950	18.366	18.460	15.433	10,824
2022-09-22	18.600	18.840	18.600	18.810	15.725	2,423
2022-09-21	18.880	18.960	18.640	18.930	15.826	17,088
2022-09-20	19.495	19.632	18.860	18.920	15.817	41,400
2022-09-16	19.830	19.830	19.460	19.610	16.394	12,261
2022-09-15	19.805	19.970	19.730	19.870	16.612	5,518
2022-09-14	19.920	19.920	19.830	19.865	16.607	10,652
2022-09-13	20.100	20.200	19.880	20.040	16.754	48,690
2022-09-12	20.000	20.100	19.905	19.905	16.641	15,911
2022-09-09	19.700	19.920	19.700	19.755	16.515	20,802
2022-09-08	19.505	19.670	19.420	19.505	16.306	260,386
2022-09-07	19.495	19.520	19.340	19.455	16.265	10,857
2022-09-06	19.845	19.880	19.520	19.520	16.319	9,465
2022-09-05	19.760	19.760	19.540	19.695	16.465	15,331
2022-09-02	19.520	19.950	19.480	19.710	16.478	623,673
2022-09-01	19.250	19.410	18.880	19.260	16.102	3,902
2022-08-31	19.310	19.565	19.300	19.415	16.231	10,455
2022-08-30	19.560	19.840	19.560	19.710	16.478	14,685
2022-08-26	20.200	20.240	20.100	20.215	16.900	12,508
2022-08-25	20.080	20.280	20.080	20.080	16.787	5,823
2022-08-24	19.950	20.120	19.910	19.945	16.674	6,025
2022-08-23	20.255	20.260	20.060	20.185	16.875	308,955
2022-08-22	19.595	20.240	18.710	20.060	16.770	2,816
2022-08-19	20.435	20.580	20.435	20.435	16.793	5,412
2022-08-18	20.670	20.700	20.560	20.590	16.920	18,775
2022-08-17	20.590	20.640	20.520	20.570	16.904	18,369
2022-08-16	20.495	20.620	20.475	20.475	16.826	8,121
2022-08-15	20.480	20.480	20.320	20.380	16.748	8,647
2022-08-12	20.475	20.500	20.300	20.430	16.789	15,567
2022-08-11	20.460	20.460	20.300	20.435	16.793	4,683
2022-08-10	20.255	20.480	20.240	20.275	16.661	4,065
2022-08-09	20.264	20.264	20.140	20.165	16.571	38,966
2022-08-08	20.215	20.300	20.060	20.120	16.534	18,311
2022-08-05	20.160	20.440	20.160	20.235	16.628	6,961
2022-08-04	20.256	20.256	20.000	20.220	16.616	205,983
2022-08-03	19.900	20.165	19.900	20.165	16.571	9,324
2022-08-02	20.060	20.060	19.870	19.870	16.328	11,240
2022-08-01	20.220	20.220	19.900	19.905	16.357	63,673
2022-07-29	20.200	20.300	20.060	20.200	16.600	34,351
2022-07-28	20.380	20.380	20.080	20.240	16.633	28,734
2022-07-27	20.440	20.440	20.220	20.430	16.789	2,481
2022-07-26	20.060	20.640	20.020	20.630	16.953	63,409
2022-07-25	19.800	20.100	19.800	19.930	16.378	20,278
2022-07-22	19.470	19.890	19.470	19.805	16.275	38,781
2022-07-21	19.110	19.542	19.110	19.495	16.020	15,649
2022-07-20	18.980	19.065	18.880	19.065	15.667	31,203
2022-07-19	18.695	19.030	18.570	18.940	15.564	20,423
2022-07-18	18.720	18.720	18.560	18.665	15.338	18,673
2022-07-15	18.550	18.640	18.470	18.540	15.236	12,741
2022-07-14	18.500	18.500	18.420	18.420	15.137	3,528
2022-07-13	18.500	18.590	18.410	18.500	15.203	37,838

← NewerPage 18 of 22 · 1,266 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.