Logista historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	18.770	18.770	18.553	18.635	15.314	270,025
2022-07-11	18.800	18.800	18.680	18.755	15.412	7,265
2022-07-08	18.780	18.780	18.590	18.615	15.297	33,788
2022-07-07	18.470	18.880	18.270	18.870	15.507	26,180
2022-07-06	18.450	18.610	18.450	18.520	15.219	557
2022-07-05	18.460	18.695	18.460	18.695	15.363	15,310
2022-07-04	18.630	18.710	18.630	18.645	15.322	3,519
2022-07-01	18.630	18.630	18.500	18.510	15.211	6,819
2022-06-30	18.380	18.660	18.380	18.540	15.236	5,671
2022-06-29	18.760	18.760	18.520	18.665	15.338	21,422
2022-06-28	18.580	18.840	18.580	18.580	15.268	16,840
2022-06-27	18.183	18.550	18.183	18.355	15.083	25,430
2022-06-24	18.290	18.290	18.050	18.050	14.833	18,395
2022-06-23	18.150	18.150	17.970	18.110	14.882	78,350
2022-06-22	18.250	18.250	17.990	18.190	14.948	202,701
2022-06-21	18.225	18.470	18.000	18.140	14.907	12,768
2022-06-20	17.890	18.150	17.890	17.965	14.763	29,496
2022-06-17	17.630	18.140	17.630	17.925	14.730	41,032
2022-06-16	17.900	17.900	17.590	17.690	14.537	12,548
2022-06-15	17.870	18.200	17.870	18.080	14.858	145,740
2022-06-14	17.530	17.840	17.530	17.770	14.603	11,115
2022-06-13	17.720	17.720	17.530	17.650	14.504	15,840
2022-06-10	17.980	17.980	17.590	17.670	14.521	18,835
2022-06-09	18.360	18.360	17.930	18.020	14.808	36,052
2022-06-08	18.500	18.530	18.308	18.450	15.162	9,040
2022-06-07	18.300	18.479	18.300	18.315	15.051	6,253
2022-06-06	18.400	18.450	18.250	18.400	15.120	13,980
2022-06-01	18.000	18.190	18.000	18.130	14.899	64,153
2022-05-31	18.100	18.120	17.970	18.000	14.792	133,201
2022-05-30	18.245	18.250	17.940	18.160	14.923	2,552
2022-05-27	18.180	18.320	18.094	18.225	14.977	18,580
2022-05-26	18.050	18.220	18.050	18.050	14.833	202,490
2022-05-25	18.000	18.069	17.877	17.905	14.714	17,092
2022-05-24	17.840	17.965	17.840	17.895	14.705	23,366
2022-05-23	18.090	18.090	17.934	18.090	14.866	31,813
2022-05-20	18.020	18.230	18.020	18.170	14.931	26,363
2022-05-19	17.915	18.000	17.845	17.845	14.664	2,127
2022-05-18	18.345	18.480	18.309	18.375	15.100	22,177
2022-05-17	18.000	18.349	17.800	18.265	15.010	136,989
2022-05-16	18.160	18.240	17.960	18.215	14.968	39,960
2022-05-13	17.670	18.009	17.670	17.985	14.779	46,831
2022-05-12	17.270	17.590	17.270	17.390	14.290	28,730
2022-05-11	17.405	17.460	17.220	17.260	14.184	12,621
2022-05-10	17.495	17.650	17.460	17.475	14.360	54,109
2022-05-09	18.000	18.380	17.630	17.885	14.697	35,842
2022-05-06	17.620	17.690	17.620	17.680	14.529	8,847
2022-05-05	17.815	17.957	17.770	17.865	14.681	12,702
2022-05-04	17.690	17.840	17.680	17.680	14.529	5,888
2022-05-03	17.450	17.660	17.450	17.630	14.488	37,097
2022-04-29	17.460	17.680	17.460	17.630	14.488	5,351
2022-04-28	17.405	17.490	17.310	17.390	14.290	8,581
2022-04-27	17.250	17.290	17.230	17.230	14.159	10,427
2022-04-26	17.495	17.500	17.310	17.415	14.311	14,874
2022-04-25	17.250	17.350	17.180	17.260	14.184	23,610
2022-04-22	17.320	17.460	17.320	17.320	14.233	35,003
2022-04-21	17.350	17.410	17.250	17.270	14.192	9,923
2022-04-20	17.045	17.220	17.045	17.045	14.007	12,746
2022-04-19	16.910	17.120	16.853	17.105	14.056	8,107
2022-04-14	16.800	16.940	16.740	16.830	13.830	14,045
2022-04-13	16.570	16.760	16.570	16.590	13.633	11,086

← NewerPage 19 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.