Logista historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	36.770	37.180	35.340	37.180	37.180	3
2026-10-15	36.490	37.020	36.260	36.860	36.860	7,663
2026-10-14	35.950	36.320	35.920	36.200	36.200	2,035
2026-10-13	35.500	35.900	35.180	35.680	35.680	839
2026-10-12	35.500	35.640	34.700	35.200	35.200	193
2026-10-09	35.000	35.660	35.000	35.130	35.130	88,755
2026-10-08	34.500	34.980	34.420	34.600	34.600	118
2026-10-07	34.400	34.760	34.400	34.480	34.480	70
2026-10-06	34.600	35.200	34.440	34.460	34.460	59,690
2026-10-05	35.000	35.000	34.240	34.340	34.340	274
2026-10-02	34.090	34.740	34.020	34.680	34.680	66
2026-10-01	34.540	34.540	34.040	34.440	34.440	240
2026-09-30	35.280	35.280	34.400	35.200	35.200	239
2026-09-29	35.760	35.760	35.000	35.080	35.080	430
2026-09-28	35.500	35.920	35.500	35.800	35.800	48,220
2026-09-25	35.850	35.980	35.300	35.300	35.300	251
2026-09-24	35.610	36.160	35.500	36.120	36.120	1,105
2026-09-23	35.880	35.880	35.420	35.830	35.830	132
2026-09-22	35.670	35.960	35.580	35.740	35.740	83
2026-09-21	35.630	35.960	35.260	35.700	35.700	6,716
2026-09-18	35.790	35.800	35.320	35.690	35.690	57,534
2026-09-17	35.610	35.740	35.440	35.580	35.580	99
2026-09-16	35.200	35.680	35.200	35.280	35.280	134,983
2026-09-15	35.200	35.320	34.540	35.200	35.200	62,662
2026-09-14	34.910	35.340	34.700	35.300	35.300	202
2026-09-11	35.260	35.500	35.200	35.380	35.380	56,107
2026-09-10	34.890	35.380	34.740	35.010	35.010	190
2026-09-09	35.340	35.540	34.740	34.810	34.810	300
2026-09-08	35.130	35.920	34.480	35.480	35.480	95
2026-09-07	35.240	35.320	35.060	35.220	35.220	214
2026-09-04	35.130	35.500	34.880	35.050	35.050	50
2026-09-03	35.400	36.140	34.740	35.440	35.440	127
2026-09-02	35.790	36.640	35.120	35.870	35.870	5,209
2026-09-01	36.200	36.520	35.880	35.920	35.920	7,280
2026-08-28	35.720	36.020	35.720	35.770	35.770	253,410
2026-08-27	36.040	36.040	35.320	35.890	35.890	212
2026-08-26	35.750	36.500	35.580	35.900	35.900	4,909
2026-08-25	35.500	35.940	35.380	35.780	35.780	6,850
2026-08-24	36.520	36.520	35.720	36.240	35.770	135
2026-08-21	36.560	36.560	36.180	36.300	35.832	282
2026-08-20	36.220	36.220	36.040	36.160	35.694	35,473
2026-08-19	36.000	36.360	35.360	36.120	35.655	304,362
2026-08-18	36.240	36.410	35.180	36.410	35.941	392,468
2026-08-17	36.140	36.380	35.880	36.020	35.556	132
2026-08-14	36.520	36.520	35.660	36.320	35.852	244
2026-08-13	36.690	36.780	36.360	36.770	36.296	110
2026-08-12	36.620	36.620	36.060	36.340	35.872	105
2026-08-11	36.490	36.540	36.280	36.380	35.911	186
2026-08-10	36.980	37.400	36.360	36.650	36.178	214
2026-08-07	36.740	36.740	36.200	36.410	35.941	92
2026-08-06	36.580	36.580	36.300	36.470	36.000	398
2026-08-05	36.700	36.700	35.840	36.510	36.039	688
2026-08-04	37.000	37.020	36.060	36.510	36.039	646
2026-08-03	36.800	37.640	36.200	36.960	36.484	333
2026-07-31	37.290	37.600	36.760	36.840	36.365	5,372
2026-07-30	37.700	37.800	37.080	37.550	37.066	154
2026-07-29	36.820	37.820	36.400	37.080	36.602	1,490
2026-07-28	36.040	37.000	36.040	36.940	36.464	256,388
2026-07-27	35.480	36.080	34.540	35.970	35.506	196
2026-07-24	34.010	35.480	33.260	35.200	34.746	977

Page 1 of 22 · 1,264 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.