Logista historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	28.900	29.180	28.780	28.960	28.076	51,602
2025-08-11	29.060	29.060	28.900	29.020	28.135	936
2025-08-08	28.710	28.880	28.660	28.670	27.795	664
2025-08-07	28.550	28.640	27.920	28.430	27.563	156
2025-08-06	28.300	28.400	27.780	28.180	27.320	4,540
2025-08-05	28.200	28.340	28.080	28.240	27.378	122
2025-08-04	27.910	28.180	27.680	28.060	27.204	763
2025-08-01	27.750	27.760	27.520	27.670	26.826	213
2025-07-31	27.710	28.180	27.640	27.730	26.884	110
2025-07-30	27.690	28.280	27.160	27.580	26.738	261
2025-07-29	27.690	27.760	27.520	27.690	26.845	342
2025-07-28	27.800	27.800	27.600	27.690	26.845	217
2025-07-25	27.680	27.680	27.320	27.540	26.700	145
2025-07-24	27.500	27.820	27.340	27.480	26.642	292
2025-07-23	27.480	27.560	27.220	27.460	26.622	236
2025-07-22	27.380	27.900	27.040	27.300	26.467	778
2025-07-21	27.380	27.420	27.080	27.170	26.341	149,964
2025-07-18	27.200	27.380	26.920	26.950	26.128	546
2025-07-17	27.200	27.620	26.360	27.070	26.244	111,983
2025-07-16	27.400	27.940	27.260	27.360	26.525	20,443
2025-07-15	27.910	27.920	27.320	27.400	26.564	928
2025-07-14	27.920	27.920	27.760	27.790	26.942	319
2025-07-11	27.970	28.440	27.640	27.850	27.000	137,990
2025-07-10	27.890	28.100	27.720	27.910	27.058	431
2025-07-09	27.930	27.960	27.800	27.830	26.981	118,851
2025-07-08	27.790	27.960	27.700	27.750	26.903	270,357
2025-07-07	27.890	27.980	27.760	27.930	27.078	6,295
2025-07-04	28.280	28.720	27.900	28.060	27.204	4,214
2025-07-03	28.100	28.100	27.960	28.060	27.204	59,997
2025-07-02	28.040	28.160	27.820	27.970	27.117	8,536
2025-07-01	27.920	27.920	27.750	27.750	26.903	2,772
2025-06-30	27.970	27.980	27.780	27.910	27.058	2,559
2025-06-27	27.670	27.780	27.520	27.580	26.738	439
2025-06-26	27.500	27.660	27.000	27.560	26.719	213,103
2025-06-25	28.000	28.060	27.580	27.670	26.826	1,443
2025-06-24	28.040	28.260	27.600	28.140	27.281	631
2025-06-23	27.790	28.040	27.220	27.670	26.826	717
2025-06-20	28.020	28.140	27.900	27.910	27.058	403
2025-06-19	28.100	28.140	27.880	28.060	27.204	198
2025-06-18	27.830	28.120	27.400	27.950	27.097	258
2025-06-17	28.000	28.000	27.800	27.950	27.097	907
2025-06-16	27.930	28.460	27.900	28.300	27.436	1,851
2025-06-13	28.000	28.540	27.920	28.000	27.146	871
2025-06-12	28.200	28.300	28.100	28.180	27.320	279
2025-06-11	28.490	28.540	27.960	28.510	27.640	535
2025-06-10	28.590	28.660	28.440	28.510	27.640	270
2025-06-09	28.420	28.640	28.420	28.530	27.659	323
2025-06-06	28.460	28.640	28.460	28.610	27.737	127
2025-06-05	28.340	28.660	28.300	28.410	27.543	760
2025-06-04	28.300	28.920	27.820	28.380	27.514	548
2025-06-03	28.280	29.040	27.900	28.510	27.640	491
2025-06-02	28.410	28.500	28.100	28.360	27.495	1,653
2025-05-30	28.600	28.600	28.440	28.490	27.621	3,317
2025-05-29	28.510	28.600	28.420	28.490	27.621	86,591
2025-05-28	28.820	28.820	28.400	28.770	27.892	349
2025-05-27	28.980	28.980	28.780	28.980	28.096	103
2025-05-23	28.750	28.960	28.400	28.750	27.873	566
2025-05-22	28.800	29.160	28.680	29.020	28.135	147
2025-05-21	29.180	29.420	28.880	29.060	28.173	192,909
2025-05-20	28.960	29.160	28.420	28.940	28.057	363

← NewerPage 6 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.