Logista historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	33.370	33.400	32.780	33.140	32.713	173,704
2026-04-28	33.210	33.360	33.000	33.080	32.654	341
2026-04-27	33.100	33.220	32.720	32.920	32.496	643
2026-04-24	33.000	33.600	32.140	32.920	32.496	170
2026-04-23	32.800	33.060	32.740	32.880	32.456	153
2026-04-22	33.270	33.660	32.260	32.900	32.476	379
2026-04-21	32.860	33.200	32.200	32.920	32.496	1,653
2026-04-20	32.360	32.780	32.360	32.490	32.071	60,887
2026-04-17	32.610	32.760	32.000	32.610	32.190	41,424
2026-04-16	32.720	32.720	32.480	32.550	32.131	4,449
2026-04-15	33.000	33.560	32.500	32.530	32.111	719
2026-04-14	33.490	33.640	32.200	32.800	32.377	125
2026-04-13	33.180	33.180	32.660	33.120	32.693	10,948
2026-04-10	33.100	33.600	32.560	33.180	32.752	65,629
2026-04-09	32.940	33.220	32.320	33.120	32.693	132
2026-04-08	33.500	33.500	32.380	33.000	32.575	362
2026-04-07	32.980	33.320	32.400	32.570	32.150	1,347
2026-04-02	32.670	33.120	32.440	32.690	32.269	209,464
2026-04-01	33.000	33.400	32.080	32.530	32.111	72,180
2026-03-31	31.900	32.560	31.900	32.530	32.111	123
2026-03-30	31.610	32.040	31.000	31.710	31.301	2,475
2026-03-27	30.990	32.180	30.940	31.670	31.262	506
2026-03-26	31.380	31.980	31.240	31.460	31.055	177
2026-03-25	31.280	31.600	31.280	31.480	31.074	348
2026-03-24	31.280	31.360	30.920	31.030	30.630	518
2026-03-23	30.400	31.300	29.980	31.090	30.689	2,241
2026-03-20	31.110	31.460	30.640	30.970	30.571	1,477
2026-03-19	31.260	31.400	31.060	31.240	30.837	185
2026-03-18	31.500	31.800	31.280	31.480	31.074	1,146
2026-03-17	31.200	31.500	30.460	31.480	31.074	191
2026-03-16	30.500	31.160	30.320	30.830	30.433	310
2026-03-13	30.700	31.020	30.320	30.890	30.492	202
2026-03-12	30.580	30.620	29.660	30.310	29.919	278
2026-03-11	30.500	31.040	30.300	30.460	30.067	164,775
2026-03-10	30.660	30.660	30.300	30.480	30.087	562
2026-03-09	29.820	30.220	29.400	29.960	29.574	164,644
2026-03-06	30.190	31.060	30.080	30.500	30.107	11,093
2026-03-05	30.950	31.540	30.340	30.870	30.472	261,855
2026-03-04	30.010	31.240	29.640	30.890	30.492	43,185
2026-03-03	31.500	31.820	30.520	30.810	30.413	480,338
2026-03-02	30.870	32.080	30.420	31.710	31.301	247,543
2026-02-27	32.060	32.340	31.960	32.060	31.647	175,466
2026-02-26	32.000	32.080	31.220	31.890	31.479	12,689
2026-02-25	32.180	32.180	31.760	31.970	31.558	368
2026-02-24	32.200	32.220	31.920	32.120	31.706	1,437
2026-02-23	33.860	33.860	32.980	33.740	33.241	3,514
2026-02-20	33.680	33.680	32.980	33.410	32.916	113,346
2026-02-19	34.370	34.500	33.260	33.640	33.143	97,223
2026-02-18	33.490	34.040	33.300	33.880	33.379	8,396
2026-02-17	33.210	33.220	32.540	33.140	32.650	602,637
2026-02-16	33.290	33.440	33.100	33.410	32.916	57,076
2026-02-13	33.410	33.520	33.020	33.230	32.739	74,008
2026-02-12	33.450	33.920	32.840	33.410	32.916	154
2026-02-11	34.330	34.340	33.780	34.210	33.704	1,432
2026-02-10	34.350	35.120	33.800	34.170	33.665	175,984
2026-02-09	33.660	34.460	33.480	34.290	33.783	6,629
2026-02-06	32.710	33.520	32.520	33.250	32.758	2,079
2026-02-05	32.410	33.440	31.800	33.020	32.532	1,385
2026-02-04	31.480	32.040	31.340	31.950	31.478	35,505
2026-02-03	31.260	31.460	31.160	31.400	30.936	98,336

← NewerPage 3 of 5 · 253 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.