Logista historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	16.655	16.655	16.470	16.655	13.686	1,512
2022-04-11	16.675	16.700	16.580	16.590	13.633	5,795
2022-04-08	16.480	16.630	16.480	16.480	13.543	31,641
2022-04-07	16.250	16.420	16.250	16.295	13.391	27,396
2022-04-06	16.400	16.400	16.240	16.335	13.424	7,164
2022-04-05	16.500	16.580	16.350	16.480	13.543	6,676
2022-04-04	16.590	16.590	16.490	16.590	13.633	1,794
2022-04-01	16.605	16.740	16.551	16.655	13.686	6,605
2022-03-31	16.772	16.772	16.660	16.675	13.703	17,871
2022-03-30	17.075	17.075	16.880	17.075	14.032	2,101
2022-03-29	17.005	17.070	16.940	16.970	13.945	5,092
2022-03-28	16.880	17.000	16.880	16.920	13.904	30,893
2022-03-25	16.695	16.810	16.615	16.615	13.654	13,352
2022-03-24	16.650	16.650	16.470	16.470	13.534	8,569
2022-03-23	16.750	16.750	16.540	16.550	13.600	27,644
2022-03-22	16.850	16.850	16.646	16.655	13.686	29,934
2022-03-21	16.780	16.780	16.700	16.775	13.785	24,207
2022-03-18	16.660	16.660	16.510	16.550	13.600	92,746
2022-03-17	16.530	16.706	16.530	16.645	13.678	17,710
2022-03-16	16.418	16.705	16.418	16.705	13.728	22,738
2022-03-15	16.340	16.340	16.090	16.255	13.358	28,947
2022-03-14	16.220	16.480	16.220	16.400	13.477	40,218
2022-03-11	16.180	16.250	15.880	16.150	13.272	59,980
2022-03-10	15.940	15.940	15.710	15.805	12.988	55,835
2022-03-09	15.585	15.780	15.320	15.565	12.791	123,431
2022-03-08	14.880	15.100	14.870	15.085	12.396	75,339
2022-03-07	15.005	15.070	14.800	14.930	12.269	152,055
2022-03-04	15.900	15.900	15.370	15.425	12.676	52,986
2022-03-03	16.410	16.410	16.040	16.190	13.304	26,480
2022-03-02	16.235	16.235	16.060	16.235	13.341	72,047
2022-03-01	16.295	16.310	16.080	16.235	13.341	76,597
2022-02-28	16.220	16.220	16.050	16.170	13.288	40,305
2022-02-25	16.275	16.310	16.234	16.265	13.366	31,784
2022-02-24	16.090	16.430	16.090	16.285	13.382	78,434
2022-02-23	17.160	17.160	16.530	16.705	13.728	97,588
2022-02-22	17.320	17.320	17.130	17.210	14.143	65,781
2022-02-21	18.500	18.520	18.300	18.490	14.640	1,262,466
2022-02-18	18.500	18.510	18.320	18.440	14.601	42,684
2022-02-17	18.500	18.510	18.370	18.420	14.585	6,710
2022-02-16	18.400	18.400	18.330	18.375	14.549	1,555
2022-02-15	18.345	18.390	18.220	18.265	14.462	35,751
2022-02-14	18.280	18.280	18.020	18.150	14.371	26,982
2022-02-11	18.390	18.390	18.160	18.295	14.486	18,856
2022-02-10	18.300	18.490	18.300	18.335	14.518	26,238
2022-02-09	18.245	18.250	18.020	18.110	14.340	170,027
2022-02-08	18.160	18.160	17.840	17.965	14.225	28,115
2022-02-07	18.280	18.280	18.060	18.080	14.316	20,437
2022-02-04	18.280	18.280	17.900	17.965	14.225	12,683
2022-02-03	18.330	18.330	18.170	18.205	14.415	10,368
2022-02-02	18.285	18.420	18.170	18.420	14.585	22,973
2022-02-01	18.157	18.157	18.094	18.120	14.347	16,399
2022-01-31	18.000	18.030	17.950	17.985	14.241	6,339
2022-01-28	17.900	17.900	17.740	17.805	14.098	6,750
2022-01-27	17.790	17.900	17.740	17.740	14.047	2,836
2022-01-26	17.640	17.870	17.640	17.640	13.967	2,395
2022-01-25	17.545	17.720	17.390	17.610	13.944	16,222
2022-01-24	17.950	17.950	17.490	17.670	13.991	19,362
2022-01-21	17.855	17.983	17.760	17.805	14.098	23,977
2022-01-20	17.975	17.975	17.860	17.975	14.233	11,810
2022-01-19	18.010	18.010	17.920	17.965	14.225	16,240

← NewerPage 20 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.