Logista historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 28.940 | 28.940 | 28.380 | 28.840 | 28.414 | 7,524 |
| 2025-11-04 | 29.000 | 29.280 | 28.180 | 28.900 | 28.473 | 1,208 |
| 2025-11-03 | 29.080 | 29.420 | 28.640 | 28.940 | 28.512 | 180 |
| 2025-10-31 | 29.100 | 29.100 | 28.400 | 29.040 | 28.611 | 104 |
| 2025-10-30 | 28.880 | 29.320 | 28.260 | 28.770 | 28.345 | 130 |
| 2025-10-29 | 29.180 | 29.700 | 28.660 | 29.060 | 28.630 | 147 |
| 2025-10-28 | 28.820 | 29.460 | 28.640 | 29.160 | 28.729 | 165 |
| 2025-10-27 | 29.000 | 29.180 | 28.940 | 28.980 | 28.552 | 454 |
| 2025-10-24 | 28.900 | 29.500 | 28.800 | 29.000 | 28.571 | 114 |
| 2025-10-23 | 29.140 | 29.200 | 28.940 | 29.080 | 28.650 | 75 |
| 2025-10-22 | 29.060 | 29.220 | 28.640 | 29.140 | 28.709 | 956 |
| 2025-10-21 | 29.140 | 29.140 | 28.900 | 29.120 | 28.690 | 49 |
| 2025-10-20 | 28.900 | 29.240 | 28.860 | 28.960 | 28.532 | 382 |
← NewerPage 5 of 5 · 253 trading days
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.