Logismos Information Systems S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 1.380 | 1.400 | 1.380 | 1.400 | 1.400 | 2,350 |
| 2024-08-13 | 1.360 | 1.400 | 1.360 | 1.400 | 1.400 | 4,240 |
| 2024-08-12 | 1.350 | 1.400 | 1.340 | 1.400 | 1.400 | 1,750 |
| 2024-08-09 | 1.380 | 1.400 | 1.380 | 1.400 | 1.400 | 549 |
| 2024-08-08 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 702 |
| 2024-08-07 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2024-08-06 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2024-08-05 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 1 |
| 2024-08-02 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2024-08-01 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2024-07-31 | 1.410 | 1.420 | 1.390 | 1.420 | 1.420 | 2,750 |
| 2024-07-30 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 1,100 |
| 2024-07-29 | 1.390 | 1.400 | 1.390 | 1.400 | 1.400 | 2,410 |
| 2024-07-26 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 150 |
| 2024-07-25 | 1.340 | 1.390 | 1.300 | 1.390 | 1.390 | 9,622 |
| 2024-07-24 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-07-23 | 1.370 | 1.390 | 1.360 | 1.380 | 1.380 | 2,089 |
| 2024-07-22 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 1,091 |
| 2024-07-19 | 1.350 | 1.390 | 1.350 | 1.370 | 1.370 | 8,215 |
| 2024-07-18 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 100 |
| 2024-07-17 | 1.400 | 1.420 | 1.390 | 1.400 | 1.400 | 6,150 |
| 2024-07-16 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2024-07-15 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2024-07-12 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2024-07-11 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 1 |
| 2024-07-10 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2024-07-09 | 1.360 | 1.420 | 1.360 | 1.420 | 1.420 | 2,550 |
| 2024-07-08 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2024-07-05 | 1.340 | 1.420 | 1.340 | 1.410 | 1.410 | 7,516 |
| 2024-07-04 | 1.350 | 1.400 | 1.350 | 1.380 | 1.380 | 590 |
| 2024-07-03 | 1.390 | 1.400 | 1.390 | 1.400 | 1.400 | 550 |
| 2024-07-02 | 1.350 | 1.390 | 1.350 | 1.390 | 1.390 | 304 |
| 2024-07-01 | 1.360 | 1.390 | 1.360 | 1.380 | 1.380 | 165 |
| 2024-06-28 | 1.380 | 1.390 | 1.330 | 1.330 | 1.330 | 1,771 |
| 2024-06-27 | 1.310 | 1.370 | 1.310 | 1.370 | 1.370 | 4,190 |
| 2024-06-26 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-06-25 | 1.320 | 1.380 | 1.320 | 1.380 | 1.380 | 823 |
| 2024-06-21 | 1.320 | 1.370 | 1.320 | 1.370 | 1.370 | 347 |
| 2024-06-20 | 1.300 | 1.370 | 1.300 | 1.360 | 1.360 | 1,150 |
| 2024-06-19 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1,200 |
| 2024-06-18 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-06-17 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-06-14 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 4,000 |
| 2024-06-13 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2024-06-12 | 1.350 | 1.370 | 1.350 | 1.370 | 1.370 | 1,550 |
| 2024-06-11 | 1.330 | 1.390 | 1.290 | 1.360 | 1.360 | 10,741 |
| 2024-06-10 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 385 |
| 2024-06-07 | 1.360 | 1.400 | 1.350 | 1.400 | 1.400 | 3,481 |
| 2024-06-06 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-06-05 | 1.320 | 1.370 | 1.320 | 1.350 | 1.350 | 455 |
| 2024-06-04 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 5,400 |
| 2024-06-03 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 6,625 |
| 2024-05-31 | 1.310 | 1.380 | 1.310 | 1.380 | 1.380 | 320 |
| 2024-05-30 | 1.310 | 1.390 | 1.310 | 1.370 | 1.370 | 380 |
| 2024-05-29 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2024-05-28 | 1.330 | 1.390 | 1.330 | 1.390 | 1.390 | 555 |
| 2024-05-27 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-05-24 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-05-23 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-05-22 | 1.330 | 1.400 | 1.330 | 1.400 | 1.400 | 4,617 |
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.