Logismos Information Systems S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.700	2.700	2.700	2.700	2.700	1,500
2026-10-15	2.720	2.720	2.700	2.700	2.700	3,062
2026-10-14	2.700	2.760	2.700	2.760	2.760	5,453
2026-10-13	2.640	2.740	2.640	2.720	2.720	2,600
2026-10-12	2.740	2.740	2.660	2.700	2.700	6,389
2026-10-09	2.660	2.700	2.660	2.700	2.700	4,750
2026-10-08	2.600	2.660	2.600	2.660	2.660	511
2026-10-07	2.660	2.720	2.640	2.640	2.640	9,893
2026-10-06	2.640	2.640	2.640	2.640	2.640	0
2026-10-05	2.640	2.660	2.640	2.640	2.640	75
2026-10-02	2.560	2.660	2.560	2.640	2.640	18,635
2026-10-01	2.580	2.600	2.520	2.580	2.580	52,000
2026-09-30	2.500	2.540	2.480	2.540	2.540	2,600
2026-09-29	2.440	2.460	2.440	2.460	2.460	27,420
2026-09-28	2.440	2.440	2.440	2.440	2.440	13,320
2026-09-25	2.420	2.420	2.420	2.420	2.420	500
2026-09-24	2.420	2.440	2.400	2.420	2.420	32,100
2026-09-23	2.420	2.420	2.400	2.420	2.420	4,130
2026-09-22	2.400	2.440	2.400	2.420	2.420	3,550
2026-09-21	2.420	2.440	2.400	2.440	2.440	3,690
2026-09-18	2.400	2.440	2.400	2.440	2.440	3,759
2026-09-17	2.420	2.460	2.420	2.460	2.460	1,829
2026-09-16	2.420	2.480	2.420	2.440	2.440	52,456
2026-09-15	2.400	2.420	2.380	2.420	2.420	14,580
2026-09-14	2.440	2.440	2.380	2.400	2.400	3,260
2026-09-11	2.400	2.440	2.400	2.440	2.440	2,280
2026-09-10	2.400	2.440	2.360	2.420	2.420	4,820
2026-09-09	2.400	2.440	2.400	2.440	2.440	8,535
2026-09-08	2.340	2.400	2.340	2.400	2.400	3,813
2026-09-07	2.360	2.400	2.280	2.380	2.380	12,227
2026-09-04	2.340	2.360	2.340	2.360	2.360	3,200
2026-09-03	2.300	2.380	2.300	2.340	2.340	9,521
2026-09-02	2.300	2.340	2.280	2.300	2.300	8,030
2026-09-01	2.340	2.360	2.300	2.300	2.300	10,470
2026-08-31	2.300	2.380	2.300	2.320	2.320	4,801
2026-08-28	2.260	2.280	2.260	2.280	2.280	2,183
2026-08-27	2.260	2.260	2.260	2.260	2.260	445
2026-08-26	2.260	2.260	2.240	2.260	2.260	665
2026-08-25	2.260	2.260	2.260	2.260	2.260	190
2026-08-24	2.280	2.280	2.280	2.280	2.280	207
2026-08-21	2.280	2.280	2.280	2.280	2.280	210
2026-08-20	2.260	2.280	2.220	2.280	2.280	1,420
2026-08-19	2.240	2.260	2.240	2.260	2.260	790
2026-08-18	2.240	2.260	2.240	2.240	2.240	480
2026-08-17	2.240	2.240	2.240	2.240	2.240	230
2026-08-14	2.260	2.260	2.260	2.260	2.260	225
2026-08-13	2.220	2.260	2.220	2.260	2.260	526
2026-08-12	2.220	2.220	2.160	2.220	2.220	1,236
2026-08-11	2.160	2.220	2.060	2.220	2.220	2,019
2026-08-10	2.200	2.240	2.200	2.240	2.240	890
2026-08-07	2.200	2.240	2.200	2.240	2.240	2,840
2026-08-06	2.200	2.200	2.200	2.200	2.200	310
2026-08-05	2.220	2.220	2.160	2.200	2.200	1,680
2026-08-04	2.220	2.220	2.220	2.220	2.220	160
2026-08-03	2.200	2.240	2.200	2.220	2.220	595
2026-07-31	2.200	2.200	2.200	2.200	2.200	195
2026-07-30	2.180	2.200	2.160	2.200	2.200	915
2026-07-29	2.180	2.180	2.180	2.180	2.180	185
2026-07-28	2.180	2.180	2.180	2.180	2.180	180
2026-07-27	2.140	2.180	2.120	2.180	2.180	1,700

Page 1 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.