Logista historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	34.190	34.260	33.960	34.070	33.631	33,440
2026-07-22	34.120	34.540	34.120	34.250	33.809	26,100
2026-07-21	34.700	34.700	33.660	34.070	33.631	3,061
2026-07-20	34.350	34.800	33.840	34.440	33.996	1,071
2026-07-17	34.200	34.620	34.200	34.270	33.828	468
2026-07-16	34.010	34.200	33.800	33.900	33.463	489
2026-07-15	33.960	33.960	33.540	33.680	33.246	111
2026-07-14	33.980	33.980	33.040	33.550	33.118	56
2026-07-13	33.740	33.780	33.380	33.620	33.187	791
2026-07-10	33.980	33.980	33.720	33.800	33.364	35,441
2026-07-09	33.880	33.880	33.420	33.470	33.039	251
2026-07-08	34.040	34.040	33.440	33.900	33.463	77
2026-07-07	33.940	34.180	33.500	34.030	33.591	10,082
2026-07-06	34.290	34.820	33.460	33.510	33.078	85,125
2026-07-03	34.300	34.300	33.900	34.230	33.789	64
2026-07-02	34.010	34.300	32.980	34.210	33.769	679
2026-07-01	33.600	33.760	33.320	33.570	33.137	1,214
2026-06-30	34.000	34.000	33.660	33.800	33.364	158
2026-06-29	34.080	34.080	33.640	33.980	33.542	195
2026-06-26	33.740	34.100	33.740	33.900	33.463	293
2026-06-25	34.020	34.020	33.580	33.680	33.246	90,714
2026-06-24	33.940	33.940	33.560	33.840	33.404	59
2026-06-23	33.520	34.000	33.520	33.600	33.167	93,776
2026-06-22	33.660	33.660	33.300	33.450	33.019	144
2026-06-19	33.620	33.620	33.360	33.430	32.999	22,807
2026-06-18	33.900	33.900	33.160	33.600	33.167	100
2026-06-17	33.700	33.900	33.540	33.660	33.226	136,829
2026-06-16	34.020	34.020	33.780	33.840	33.404	12,201
2026-06-15	34.480	34.480	33.840	34.190	33.749	1,358
2026-06-12	34.250	34.900	33.600	34.330	33.888	74
2026-06-11	33.840	34.480	33.080	34.230	33.789	161
2026-06-10	33.390	33.880	33.100	33.470	33.039	15,152
2026-06-09	33.040	33.700	33.040	33.620	33.187	276
2026-06-08	32.430	33.310	32.140	33.310	32.881	75,207
2026-06-05	32.860	33.000	31.860	32.530	32.111	183
2026-06-04	32.600	32.600	31.770	32.140	31.726	552
2026-06-03	32.000	32.480	31.800	32.320	31.903	392
2026-06-02	33.290	33.620	32.300	32.860	32.437	7,559
2026-06-01	33.620	34.040	32.800	32.860	32.437	549
2026-05-29	33.600	33.600	32.760	33.430	32.999	677
2026-05-28	33.860	33.860	33.160	33.700	33.266	3,790
2026-05-27	33.560	34.300	33.560	33.700	33.266	865
2026-05-26	33.510	33.860	32.900	33.510	33.078	488
2026-05-22	33.310	33.400	33.120	33.270	32.841	48
2026-05-21	32.320	33.600	32.320	33.040	32.614	1,186
2026-05-20	32.800	33.000	32.580	32.750	32.328	86,358
2026-05-19	32.490	33.200	31.960	32.570	32.150	176
2026-05-18	32.450	32.620	32.080	32.570	32.150	74,132
2026-05-15	31.790	32.340	31.780	32.240	31.825	260,428
2026-05-14	31.790	32.180	31.260	32.020	31.607	47,457
2026-05-13	32.180	32.220	31.800	32.100	31.686	452
2026-05-12	31.690	32.340	31.100	32.320	31.903	173,919
2026-05-11	31.790	32.320	31.060	31.730	31.321	76,887
2026-05-08	32.490	32.860	31.670	31.670	31.262	66,189
2026-05-07	32.360	32.600	31.940	32.060	31.647	75,657
2026-05-06	33.140	33.140	31.800	32.490	32.071	61,122
2026-05-05	32.410	33.320	32.020	32.320	31.903	159,574
2026-05-01	33.210	33.210	33.210	33.210	32.782	0
2026-04-30	32.410	33.700	32.300	33.210	32.782	196,625
2026-04-29	33.370	33.400	32.780	33.140	32.713	173,704

← NewerPage 2 of 3 · 127 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.