Logista historical data

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

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
2025-10-17	28.610	29.500	28.460	28.610	28.187	401
2025-10-16	28.690	28.780	28.460	28.630	28.207	980
2025-10-15	28.800	29.380	28.240	28.630	28.207	347
2025-10-14	28.580	28.860	28.580	28.770	28.345	150
2025-10-13	29.000	29.100	28.640	29.040	28.611	178
2025-10-10	29.180	29.380	29.040	29.270	28.837	221
2025-10-09	29.200	29.400	29.200	29.270	28.837	108,530
2025-10-08	29.080	29.320	28.900	29.230	28.798	79,142
2025-10-07	29.000	29.280	29.000	29.040	28.611	61,534
2025-10-06	29.020	29.060	28.480	28.960	28.532	2,352
2025-10-03	28.880	29.060	28.760	28.920	28.492	169
2025-10-02	28.960	28.960	28.280	28.770	28.345	187
2025-10-01	28.920	28.920	28.640	28.900	28.473	56,943
2025-09-30	28.670	28.900	28.560	28.650	28.226	74
2025-09-29	28.760	28.760	28.480	28.610	28.187	40,877
2025-09-26	28.360	28.640	28.360	28.360	27.941	145
2025-09-25	28.080	28.400	27.960	28.100	27.685	1,282
2025-09-24	28.100	28.260	28.100	28.180	27.763	157,261
2025-09-23	28.240	28.320	28.060	28.240	27.823	251
2025-09-22	28.160	28.420	28.160	28.200	27.783	183
2025-09-19	28.400	28.400	28.180	28.220	27.803	14,556
2025-09-18	28.440	28.440	28.160	28.320	27.901	2,088
2025-09-17	28.590	29.120	28.260	28.510	28.089	307
2025-09-16	28.820	29.000	28.440	28.840	28.414	52,812
2025-09-15	29.140	29.320	28.860	29.180	28.749	16,797
2025-09-12	29.100	29.260	28.880	28.960	28.532	55,291
2025-09-11	28.820	29.140	28.240	28.800	28.374	1,030
2025-09-10	28.800	29.520	28.760	28.860	28.433	52,445
2025-09-09	28.840	29.000	28.800	28.860	28.433	1,806
2025-09-08	28.610	28.820	28.420	28.530	28.108	4,958
2025-09-05	28.750	29.280	28.460	28.770	28.345	85
2025-09-04	28.440	28.920	28.440	28.550	28.128	353
2025-09-03	28.180	28.580	27.220	28.530	28.108	2,007
2025-09-02	28.320	28.700	27.980	28.120	27.704	4,298
2025-09-01	27.940	28.180	27.940	28.080	27.665	124
2025-08-29	28.040	28.100	27.500	28.080	27.665	7,157
2025-08-28	28.200	28.320	28.040	28.260	27.842	1,519
2025-08-27	28.280	28.680	28.000	28.160	27.744	6,909
2025-08-26	28.410	28.410	28.120	28.410	27.990	13,222
2025-08-22	29.180	29.340	28.960	29.080	28.193	3,527
2025-08-21	29.290	29.860	28.780	29.290	28.396	108
2025-08-20	29.180	29.320	28.980	29.120	28.231	705
2025-08-19	29.000	29.180	28.800	29.040	28.154	79
2025-08-18	28.900	29.200	28.840	29.040	28.154	248
2025-08-15	29.210	29.300	28.800	29.230	28.338	1,184
2025-08-14	29.270	29.280	28.680	29.250	28.357	259
2025-08-13	29.180	29.680	28.800	29.180	28.290	1,679

← NewerPage 5 of 22 · 1,265 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.