Logismos Information Systems S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 1.330 | 1.400 | 1.330 | 1.400 | 1.400 | 4,617 |
| 2024-05-21 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-05-20 | 1.350 | 1.420 | 1.330 | 1.400 | 1.400 | 1,000 |
| 2024-05-17 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-05-16 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-05-15 | 1.450 | 1.460 | 1.450 | 1.450 | 1.450 | 1,900 |
| 2024-05-14 | 1.460 | 1.470 | 1.460 | 1.460 | 1.460 | 254 |
| 2024-05-13 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 1,231 |
| 2024-05-10 | 1.450 | 1.460 | 1.450 | 1.460 | 1.460 | 386 |
| 2024-05-09 | 1.470 | 1.470 | 1.450 | 1.450 | 1.450 | 2,525 |
| 2024-05-08 | 1.470 | 1.480 | 1.440 | 1.470 | 1.470 | 5,300 |
| 2024-05-02 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 125 |
| 2024-04-30 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 250 |
| 2024-04-29 | 1.420 | 1.470 | 1.420 | 1.440 | 1.440 | 1,570 |
| 2024-04-26 | 1.400 | 1.450 | 1.380 | 1.420 | 1.420 | 4,741 |
| 2024-04-25 | 1.370 | 1.390 | 1.350 | 1.390 | 1.390 | 2,125 |
| 2024-04-24 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2024-04-23 | 1.360 | 1.420 | 1.360 | 1.390 | 1.390 | 8,450 |
| 2024-04-22 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 215 |
| 2024-04-19 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 135 |
| 2024-04-18 | 1.280 | 1.390 | 1.280 | 1.370 | 1.370 | 2,014 |
| 2024-04-17 | 1.330 | 1.370 | 1.330 | 1.370 | 1.370 | 3,505 |
| 2024-04-16 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-04-15 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-04-12 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-04-11 | 1.320 | 1.380 | 1.310 | 1.380 | 1.380 | 2,176 |
| 2024-04-10 | 1.320 | 1.370 | 1.320 | 1.370 | 1.370 | 747 |
| 2024-04-09 | 1.320 | 1.370 | 1.320 | 1.370 | 1.370 | 225 |
| 2024-04-08 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2024-04-05 | 1.220 | 1.380 | 1.210 | 1.370 | 1.370 | 4,787 |
| 2024-04-04 | 1.260 | 1.340 | 1.260 | 1.340 | 1.340 | 674 |
| 2024-04-03 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2024-04-02 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 10 |
| 2024-03-28 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2024-03-27 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 1,787 |
| 2024-03-26 | 1.280 | 1.330 | 1.280 | 1.330 | 1.330 | 900 |
| 2024-03-22 | 1.220 | 1.280 | 1.220 | 1.280 | 1.280 | 451 |
| 2024-03-21 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2024-03-20 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 100 |
| 2024-03-19 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2024-03-15 | 1.280 | 1.330 | 1.280 | 1.330 | 1.330 | 474 |
| 2024-03-14 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2024-03-13 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 50 |
| 2024-03-12 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2024-03-11 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2024-03-08 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 500 |
| 2024-03-07 | 1.350 | 1.360 | 1.350 | 1.360 | 1.360 | 1,052 |
| 2024-03-06 | 1.330 | 1.350 | 1.330 | 1.350 | 1.350 | 425 |
| 2024-03-05 | 1.210 | 1.330 | 1.210 | 1.330 | 1.330 | 3,362 |
| 2024-03-04 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 2,000 |
| 2024-03-01 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 50 |
| 2024-02-29 | 1.220 | 1.250 | 1.220 | 1.250 | 1.250 | 1,189 |
| 2024-02-28 | 1.210 | 1.240 | 1.200 | 1.240 | 1.240 | 5,116 |
| 2024-02-27 | 1.170 | 1.210 | 1.170 | 1.210 | 1.210 | 371 |
| 2024-02-26 | 1.160 | 1.210 | 1.160 | 1.200 | 1.200 | 541 |
| 2024-02-23 | 1.260 | 1.260 | 1.160 | 1.160 | 1.160 | 5 |
| 2024-02-22 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2024-02-21 | 1.200 | 1.260 | 1.200 | 1.260 | 1.260 | 3,543 |
| 2024-02-20 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2024-02-19 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
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.