Logista historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	18.010	18.010	17.835	17.835	14.122	9,296
2022-01-17	18.150	18.150	18.070	18.080	14.316	1,931
2022-01-14	18.180	18.180	17.965	17.965	14.225	22,302
2022-01-13	17.895	18.070	17.830	17.855	14.138	14,361
2022-01-12	17.815	17.815	17.694	17.815	14.106	4,241
2022-01-11	17.810	17.810	17.680	17.790	14.086	2,667
2022-01-10	17.815	17.815	17.660	17.790	14.086	8,811
2022-01-07	17.750	17.750	17.540	17.660	13.983	10,088
2022-01-06	17.740	17.740	17.550	17.660	13.983	11,038
2022-01-05	17.750	17.810	17.690	17.710	14.023	22,612
2022-01-04	17.750	17.750	17.600	17.750	14.055	15,963
2021-12-31	17.390	17.390	17.390	17.390	13.769	0
2021-12-30	17.530	17.530	17.360	17.390	13.769	9,857
2021-12-29	17.460	17.460	17.290	17.405	13.781	2,988
2021-12-24	16.655	16.655	16.655	16.655	13.188	0
2021-12-23	16.655	16.730	16.655	16.655	13.188	9,235
2021-12-22	16.655	16.660	16.500	16.570	13.120	7,975
2021-12-21	16.540	16.540	16.390	16.400	12.986	12,889
2021-12-20	16.225	16.325	16.120	16.325	12.926	21,968
2021-12-17	16.460	16.460	16.218	16.275	12.887	12,284
2021-12-16	16.310	16.310	16.210	16.285	12.895	18,645
2021-12-15	16.240	16.240	16.198	16.205	12.831	25,376
2021-12-14	16.205	16.350	16.180	16.285	12.895	8,888
2021-12-13	16.440	16.440	16.180	16.180	12.811	21,028
2021-12-10	16.550	16.550	16.370	16.550	13.104	34,846
2021-12-09	16.750	16.750	16.550	16.725	13.243	20,818
2021-12-08	16.860	16.860	16.700	16.860	13.350	13,799
2021-12-07	16.695	16.890	16.695	16.695	13.219	14,416
2021-12-06	16.622	16.622	16.430	16.530	13.089	9,667
2021-12-03	16.550	16.550	16.550	16.550	13.104	22,004
2021-12-02	16.550	16.550	16.368	16.430	13.009	25,749
2021-12-01	16.670	16.670	16.490	16.635	13.172	18,586
2021-11-30	16.600	16.600	16.375	16.375	12.966	31,254
2021-11-29	16.860	16.860	16.710	16.860	13.350	2,922
2021-11-26	16.870	16.870	16.725	16.725	13.243	53,540
2021-11-25	16.950	17.080	16.950	16.980	13.445	10,870
2021-11-24	17.010	17.010	16.820	16.820	13.318	17,235
2021-11-23	17.040	17.040	16.900	17.005	13.465	33,133
2021-11-22	17.095	17.100	17.035	17.035	13.488	9,052
2021-11-19	17.155	17.220	17.050	17.065	13.512	16,420
2021-11-18	17.340	17.340	17.162	17.270	13.674	26,887
2021-11-17	17.405	17.420	17.302	17.405	13.781	3,827
2021-11-16	17.680	17.680	17.470	17.610	13.944	1,745
2021-11-15	17.580	17.580	17.380	17.465	13.829	32,583
2021-11-12	17.630	17.630	17.480	17.630	13.960	12,360
2021-11-11	17.710	17.710	17.500	17.535	13.884	3,995
2021-11-10	17.640	17.640	17.480	17.640	13.967	40,370
2021-11-09	17.660	17.740	17.450	17.600	13.936	156,041
2021-11-08	18.220	18.220	17.570	17.650	13.975	72,015
2021-11-05	18.780	18.780	18.150	18.440	14.601	6,120
2021-11-04	19.095	19.140	18.950	18.980	15.028	33,352
2021-11-03	18.899	18.899	18.820	18.850	14.926	183,232
2021-11-02	18.860	18.860	18.540	18.655	14.771	8,476
2021-11-01	18.650	18.650	18.550	18.550	14.688	7,485
2021-10-29	18.500	18.500	18.225	18.225	14.431	6,479
2021-10-28	18.450	18.590	18.410	18.440	14.601	18,159
2021-10-27	18.420	18.550	18.420	18.520	14.664	16,227
2021-10-26	18.540	18.540	18.421	18.510	14.656	14,407
2021-10-25	18.980	18.980	18.560	18.605	14.732	27,077
2021-10-22	18.870	18.985	18.870	18.870	14.941	1,288

← NewerPage 21 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.