Logismos Information Systems S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 1.180 | 1.210 | 1.180 | 1.210 | 1.210 | 1,418 |
| 2024-02-14 | 1.220 | 1.230 | 1.220 | 1.220 | 1.220 | 150 |
| 2024-02-13 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-02-12 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-02-09 | 1.230 | 1.230 | 1.200 | 1.200 | 1.200 | 2,210 |
| 2024-02-08 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2024-02-07 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2024-02-06 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2024-02-05 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 250 |
| 2024-02-02 | 1.200 | 1.230 | 1.200 | 1.230 | 1.230 | 2,746 |
| 2024-02-01 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 1,000 |
| 2024-01-31 | 1.250 | 1.260 | 1.210 | 1.220 | 1.220 | 730 |
| 2024-01-30 | 1.160 | 1.240 | 1.160 | 1.240 | 1.240 | 1,400 |
| 2024-01-29 | 1.170 | 1.190 | 1.170 | 1.190 | 1.190 | 34 |
| 2024-01-26 | 1.170 | 1.200 | 1.170 | 1.200 | 1.200 | 1,558 |
| 2024-01-25 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1,499 |
| 2024-01-24 | 1.250 | 1.250 | 1.170 | 1.200 | 1.200 | 3,969 |
| 2024-01-23 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2024-01-22 | 1.240 | 1.240 | 1.210 | 1.210 | 1.210 | 550 |
| 2024-01-19 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-01-18 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-01-17 | 1.180 | 1.240 | 1.180 | 1.240 | 1.240 | 2,280 |
| 2024-01-16 | 1.140 | 1.240 | 1.130 | 1.240 | 1.240 | 3,500 |
| 2024-01-15 | 1.150 | 1.240 | 1.130 | 1.240 | 1.240 | 1,250 |
| 2024-01-12 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2024-01-11 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2024-01-10 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2024-01-09 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 1,250 |
| 2024-01-08 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2024-01-05 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2024-01-04 | 1.210 | 1.240 | 1.190 | 1.230 | 1.230 | 3,515 |
| 2024-01-03 | 1.240 | 1.240 | 1.220 | 1.220 | 1.220 | 2,450 |
| 2024-01-02 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2023-12-29 | 1.220 | 1.300 | 1.220 | 1.240 | 1.240 | 5,371 |
| 2023-12-28 | 1.160 | 1.220 | 1.160 | 1.220 | 1.220 | 490 |
| 2023-12-27 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-12-22 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-12-21 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-12-20 | 1.150 | 1.200 | 1.150 | 1.200 | 1.200 | 2,626 |
| 2023-12-19 | 1.110 | 1.170 | 1.110 | 1.170 | 1.170 | 5,410 |
| 2023-12-18 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1 |
| 2023-12-15 | 1.110 | 1.170 | 1.100 | 1.170 | 1.170 | 10,000 |
| 2023-12-14 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2023-12-13 | 1.110 | 1.190 | 1.110 | 1.190 | 1.190 | 1,510 |
| 2023-12-12 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2023-12-11 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 1 |
| 2023-12-08 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 1 |
| 2023-12-07 | 1.100 | 1.170 | 1.100 | 1.170 | 1.170 | 51 |
| 2023-12-06 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2023-12-05 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2023-12-04 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2023-12-01 | 1.140 | 1.170 | 1.120 | 1.170 | 1.170 | 725 |
| 2023-11-30 | 1.100 | 1.180 | 1.100 | 1.150 | 1.150 | 5,150 |
| 2023-11-29 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2023-11-28 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2023-11-27 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2023-11-24 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2023-11-23 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2023-11-22 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 150 |
| 2023-11-21 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 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.