Logista historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	31.260	31.260	30.960	31.110	30.650	172
2026-01-30	30.700	30.960	30.460	30.520	30.069	12,950
2026-01-29	30.290	31.060	30.280	30.400	29.951	19,628
2026-01-28	30.960	30.960	30.260	30.400	29.951	1,860
2026-01-27	31.140	31.140	30.840	30.950	30.492	70
2026-01-26	31.240	31.240	30.740	31.010	30.552	1,052
2026-01-23	31.160	31.160	30.900	30.970	30.512	112
2026-01-22	31.460	31.460	30.540	31.150	30.690	320
2026-01-21	30.990	31.020	30.320	30.850	30.394	393
2026-01-20	31.400	31.480	31.040	31.400	30.936	115
2026-01-19	31.480	31.480	30.720	31.130	30.670	329
2026-01-16	31.200	31.620	30.620	31.580	31.113	71,873
2026-01-15	31.160	31.160	30.920	30.970	30.512	490
2026-01-14	30.780	31.000	30.780	30.870	30.414	73,445
2026-01-13	31.200	31.200	30.640	30.680	30.226	132
2026-01-12	31.030	31.180	30.840	30.950	30.492	320
2026-01-09	30.950	31.000	30.740	30.830	30.374	133
2026-01-08	30.840	30.840	30.280	30.480	30.029	917
2026-01-07	30.890	30.980	30.120	30.520	30.069	343
2026-01-06	30.400	30.900	30.280	30.580	30.128	211
2026-01-05	30.250	30.320	29.820	30.030	29.586	169
2026-01-02	30.150	30.200	29.960	30.030	29.586	586
2025-12-31	30.050	30.600	29.440	30.050	29.606	7
2025-12-30	29.600	30.100	29.600	29.920	29.478	81
2025-12-29	29.860	29.940	29.660	29.740	29.300	330
2025-12-24	29.580	29.700	29.580	29.600	29.162	16
2025-12-23	29.740	29.740	29.540	29.660	29.222	40
2025-12-22	29.720	29.720	29.360	29.620	29.182	150,143
2025-12-19	29.490	29.740	29.340	29.450	29.015	1,003
2025-12-18	29.490	30.060	28.900	29.180	28.749	382
2025-12-17	28.690	29.040	28.440	28.750	28.325	6,134
2025-12-16	28.860	29.180	28.720	28.840	28.414	24,560
2025-12-15	28.770	28.840	28.540	28.570	28.148	22,021
2025-12-12	28.680	28.680	28.340	28.610	28.187	24,134
2025-12-11	28.630	28.640	28.500	28.530	28.108	464
2025-12-10	28.670	28.780	28.520	28.570	28.148	142,536
2025-12-09	28.580	28.580	28.300	28.320	27.901	48
2025-12-08	28.620	28.620	28.280	28.430	28.010	155,632
2025-12-05	29.290	29.340	28.280	28.280	27.862	36,696
2025-12-04	29.510	29.920	29.400	29.450	29.015	71,264
2025-12-03	29.700	30.000	29.620	29.720	29.281	101,474
2025-12-02	30.010	30.100	29.500	29.640	29.202	103
2025-12-01	29.490	29.640	29.240	29.390	28.956	14,805
2025-11-28	29.600	30.000	29.300	29.410	28.975	288
2025-11-27	29.620	29.620	28.800	29.490	29.054	35
2025-11-26	29.490	29.800	29.220	29.270	28.837	243,097
2025-11-25	29.270	29.800	28.820	28.960	28.532	99
2025-11-24	29.450	29.500	29.040	29.310	28.877	311,022
2025-11-21	29.310	29.400	29.140	29.330	28.896	79,880
2025-11-20	29.700	29.700	29.280	29.530	29.093	2,663
2025-11-19	29.250	29.550	29.080	29.550	29.113	31
2025-11-18	29.720	29.720	29.000	29.600	29.162	315,395
2025-11-17	29.780	29.780	29.540	29.740	29.300	207,577
2025-11-14	29.860	30.760	29.530	29.530	29.093	416
2025-11-13	30.290	30.600	30.260	30.400	29.951	304
2025-11-12	29.740	30.420	29.520	30.130	29.685	790
2025-11-11	29.740	30.360	29.200	29.880	29.438	6,238
2025-11-10	29.740	29.740	29.360	29.370	28.936	71,630
2025-11-07	29.450	29.860	29.020	29.230	28.798	1,743
2025-11-06	28.590	29.580	28.220	29.180	28.749	378

← NewerPage 4 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.