Logista historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	29.980	30.400	29.820	30.050	27.913	2,186
2024-11-21	29.740	30.000	29.700	29.880	27.755	209,028
2024-11-20	29.800	29.880	29.620	29.740	27.625	222
2024-11-19	29.700	29.720	29.380	29.640	27.532	135
2024-11-18	29.600	29.640	29.320	29.430	27.337	4,841
2024-11-15	29.290	29.500	29.230	29.230	27.152	2,945
2024-11-14	29.480	29.480	29.340	29.410	27.319	833
2024-11-13	29.210	29.740	29.020	29.290	27.207	2,315
2024-11-12	29.330	29.440	29.220	29.230	27.152	3,791
2024-11-11	29.100	29.480	29.080	29.160	27.087	3,845
2024-11-08	28.960	29.040	28.860	28.920	26.864	2,025
2024-11-07	28.980	29.060	28.900	28.920	26.864	1,494
2024-11-06	28.490	29.100	28.480	28.940	26.882	8,691
2024-11-05	28.080	28.480	28.080	28.120	26.121	1,421
2024-11-04	28.280	28.460	28.280	28.410	26.390	1,184
2024-11-01	28.200	28.420	28.130	28.160	26.158	1,349
2024-10-31	27.840	28.100	27.840	27.910	25.925	373
2024-10-30	28.100	28.100	27.920	28.060	26.065	1,461
2024-10-29	28.080	28.320	28.080	28.300	26.288	796
2024-10-28	28.180	28.180	27.940	27.970	25.981	599
2024-10-25	27.840	27.840	27.600	27.750	25.777	237
2024-10-24	27.730	27.920	27.640	27.750	25.777	1,509
2024-10-23	27.710	27.940	27.580	27.580	25.619	671
2024-10-22	27.320	27.600	27.240	27.560	25.600	209,840
2024-10-21	27.680	27.680	27.480	27.540	25.582	1,291
2024-10-18	27.610	27.640	27.380	27.610	25.647	3,014
2024-10-17	26.920	27.800	26.920	27.500	25.545	5,572
2024-10-16	27.300	27.640	27.300	27.380	25.433	1,866
2024-10-15	27.240	27.540	27.160	27.170	25.238	1,530
2024-10-14	26.990	27.160	26.840	26.910	24.997	133,982
2024-10-11	27.200	27.200	26.960	27.030	25.108	1,168
2024-10-10	27.150	27.360	26.760	26.850	24.941	1,102
2024-10-09	27.110	27.380	26.980	27.090	25.164	2,449
2024-10-08	26.810	27.080	26.720	26.720	24.820	5,508
2024-10-07	26.700	26.940	26.500	26.850	24.941	571
2024-10-04	26.860	26.860	26.560	26.560	24.671	1,322
2024-10-03	26.640	26.900	26.640	26.760	24.857	131,817
2024-10-02	26.780	26.820	26.600	26.600	24.709	2,352
2024-10-01	27.140	27.140	26.840	27.130	25.201	2,123
2024-09-30	27.280	27.280	27.020	27.220	25.285	863
2024-09-27	27.160	27.360	27.160	27.280	25.340	2,624
2024-09-26	27.160	27.320	27.160	27.260	25.322	553
2024-09-25	27.090	27.140	26.940	27.070	25.145	2,930
2024-09-24	27.790	28.060	27.103	27.520	25.563	1,486
2024-09-23	27.380	27.500	27.380	27.480	25.526	1,550
2024-09-20	27.710	28.140	27.400	27.770	25.795	9,597
2024-09-19	27.750	27.870	27.680	27.870	25.888	2,447
2024-09-18	27.900	27.900	27.640	27.890	25.907	2,693
2024-09-17	27.940	28.120	27.940	28.060	26.065	1,883
2024-09-16	27.790	28.020	27.790	27.790	25.814	2,717
2024-09-13	28.000	28.160	27.900	28.040	26.046	1,966
2024-09-12	28.000	28.020	27.860	27.870	25.888	36,788
2024-09-11	27.940	27.940	27.670	27.670	25.703	9,921
2024-09-10	27.640	27.860	27.640	27.670	25.703	200,515
2024-09-09	27.800	27.800	27.680	27.710	25.740	518
2024-09-06	27.830	27.830	27.580	27.830	25.851	677
2024-09-05	27.890	28.100	27.830	27.830	25.851	60,919
2024-09-04	27.670	27.980	27.600	27.690	25.721	5,423
2024-09-03	27.810	27.840	27.300	27.750	25.777	76,277
2024-09-02	27.630	27.980	27.630	27.630	25.665	790

← NewerPage 9 of 22 · 1,262 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.