Logista historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	29.860	30.320	29.600	29.760	27.644	265,485
2025-02-18	29.680	29.680	29.020	29.600	27.495	430
2025-02-17	29.210	29.640	28.580	29.600	27.495	2,228
2025-02-14	29.400	29.400	28.940	29.040	26.975	1,139
2025-02-13	29.140	29.140	29.000	29.000	26.938	35,117
2025-02-12	29.020	29.020	28.840	28.940	26.882	594
2025-02-11	29.300	29.300	28.580	29.140	27.068	2,288
2025-02-10	29.250	29.400	28.800	28.960	26.901	1,490
2025-02-07	28.820	29.220	28.540	28.940	26.882	2,462
2025-02-06	29.600	29.600	28.160	28.820	26.771	7,854
2025-02-05	29.250	29.600	28.740	29.210	27.133	802
2025-02-04	29.270	29.520	28.920	29.040	26.975	1,692
2025-02-03	29.080	29.200	28.500	29.020	26.957	744
2025-01-31	29.250	29.580	29.060	29.230	27.152	7,401
2025-01-30	29.040	29.300	28.980	29.230	27.152	465
2025-01-29	29.160	29.160	28.940	28.940	26.882	3,044
2025-01-28	28.820	29.160	28.660	28.800	26.752	1,465
2025-01-27	28.860	28.880	28.380	28.490	26.464	5,739
2025-01-24	28.800	29.060	28.340	28.670	26.631	688
2025-01-23	29.740	29.740	28.380	28.410	26.390	3,286
2025-01-22	30.010	30.040	29.600	29.940	27.811	802
2025-01-21	29.900	29.940	29.600	29.660	27.551	3,744
2025-01-20	29.900	29.900	29.660	29.680	27.570	12,061
2025-01-17	29.800	29.860	29.660	29.780	27.663	449
2025-01-16	29.840	29.840	29.560	29.660	27.551	681
2025-01-15	29.600	29.660	29.500	29.570	27.467	796
2025-01-14	29.660	29.740	29.260	29.430	27.337	789
2025-01-13	29.840	29.840	29.500	29.620	27.514	1,452
2025-01-10	30.050	30.360	29.620	29.980	27.848	736
2025-01-09	29.820	30.060	29.820	29.900	27.774	4,005
2025-01-08	29.720	30.020	29.640	29.780	27.663	2,378
2025-01-07	29.800	29.860	29.510	29.510	27.412	2,080
2025-01-06	29.660	29.660	29.380	29.600	27.495	1,523
2025-01-03	29.570	29.600	29.430	29.430	27.337	498
2025-01-02	29.300	29.520	29.300	29.330	27.245	257
2024-12-31	29.230	29.230	29.120	29.230	27.152	1
2024-12-30	29.440	29.440	29.160	29.250	27.170	1,583
2024-12-27	29.480	29.480	29.180	29.230	27.152	917
2024-12-24	29.160	29.300	29.160	29.250	27.170	366
2024-12-23	29.400	29.400	29.100	29.100	27.031	491
2024-12-20	28.920	29.200	28.820	28.820	26.771	918
2024-12-19	29.260	29.260	28.860	28.920	26.864	2,040
2024-12-18	28.410	28.844	28.180	28.670	26.631	1,910
2024-12-17	29.040	29.040	28.240	28.340	26.325	3,326
2024-12-16	29.310	29.560	28.480	28.940	26.882	2,043
2024-12-13	29.140	29.240	29.060	29.160	27.087	2,073
2024-12-12	29.210	29.300	29.090	29.250	27.170	3,589
2024-12-11	29.530	29.700	29.360	29.530	27.430	38,365
2024-12-10	29.760	29.860	29.517	29.820	27.700	1,129
2024-12-09	29.960	30.080	29.720	29.960	27.830	3,296
2024-12-06	30.190	30.200	30.024	30.170	28.025	1,035
2024-12-05	30.010	30.180	29.900	29.940	27.811	23,425
2024-12-04	30.310	30.360	29.844	30.130	27.988	3,109
2024-12-03	30.110	30.320	30.100	30.150	28.006	1,991
2024-12-02	30.290	30.440	30.180	30.270	28.118	2,026
2024-11-29	30.290	30.400	29.880	30.250	28.099	520
2024-11-28	30.290	30.360	30.160	30.170	28.025	880
2024-11-27	30.440	30.440	29.960	30.370	28.211	144,738
2024-11-26	30.540	30.540	30.400	30.400	28.238	234,329
2024-11-25	30.580	30.680	30.340	30.460	28.294	8,004

← NewerPage 8 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.