Logismos Information Systems S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	1.180	1.180	1.180	1.180	1.180	0
2023-11-17	1.180	1.180	1.180	1.180	1.180	0
2023-11-16	1.180	1.180	1.180	1.180	1.180	0
2023-11-15	1.090	1.180	1.090	1.180	1.180	1,407
2023-11-14	1.210	1.210	1.210	1.210	1.210	0
2023-11-13	1.210	1.210	1.210	1.210	1.210	0
2023-11-10	1.210	1.210	1.210	1.210	1.210	0
2023-11-09	1.210	1.210	1.210	1.210	1.210	0
2023-11-08	1.210	1.210	1.210	1.210	1.210	0
2023-11-07	1.210	1.210	1.210	1.210	1.210	0
2023-11-06	1.210	1.210	1.210	1.210	1.210	0
2023-11-03	1.210	1.210	1.210	1.210	1.210	0
2023-11-02	1.210	1.210	1.210	1.210	1.210	0
2023-11-01	1.210	1.210	1.210	1.210	1.210	0
2023-10-31	1.210	1.210	1.210	1.210	1.210	0
2023-10-30	1.210	1.210	1.210	1.210	1.210	0
2023-10-27	1.210	1.210	1.210	1.210	1.210	0
2023-10-26	1.210	1.210	1.210	1.210	1.210	0
2023-10-25	1.210	1.210	1.210	1.210	1.210	0
2023-10-24	1.210	1.210	1.210	1.210	1.210	0
2023-10-23	1.210	1.210	1.210	1.210	1.210	150
2023-10-20	1.220	1.220	1.220	1.220	1.220	1
2023-10-19	1.190	1.190	1.190	1.190	1.190	0
2023-10-18	1.190	1.190	1.190	1.190	1.190	0
2023-10-17	1.190	1.190	1.190	1.190	1.190	0
2023-10-16	1.120	1.210	1.120	1.190	1.190	1,275
2023-10-13	1.240	1.240	1.240	1.240	1.240	0
2023-10-12	1.240	1.240	1.240	1.240	1.240	0
2023-10-11	1.240	1.240	1.240	1.240	1.240	0
2023-10-10	1.240	1.240	1.240	1.240	1.240	15
2023-10-09	1.240	1.240	1.240	1.240	1.240	0
2023-10-06	1.240	1.240	1.240	1.240	1.240	0
2023-10-05	1.220	1.240	1.190	1.240	1.240	3,780
2023-10-04	1.200	1.260	1.200	1.260	1.260	752
2023-10-03	1.290	1.290	1.290	1.290	1.290	0
2023-10-02	1.290	1.290	1.290	1.290	1.290	0
2023-09-29	1.290	1.290	1.290	1.290	1.290	0
2023-09-28	1.290	1.290	1.290	1.290	1.290	0
2023-09-27	1.290	1.290	1.290	1.290	1.290	0
2023-09-26	1.290	1.290	1.290	1.290	1.290	0
2023-09-25	1.290	1.290	1.290	1.290	1.290	1
2023-09-22	1.210	1.210	1.210	1.210	1.210	0
2023-09-21	1.170	1.250	1.170	1.210	1.210	14,788
2023-09-20	1.290	1.290	1.290	1.290	1.290	0
2023-09-19	1.290	1.290	1.290	1.290	1.290	0
2023-09-18	1.180	1.300	1.180	1.290	1.290	301
2023-09-15	1.300	1.300	1.300	1.300	1.300	0
2023-09-14	1.300	1.300	1.300	1.300	1.300	0
2023-09-13	1.300	1.300	1.300	1.300	1.300	0
2023-09-12	1.300	1.300	1.300	1.300	1.300	1
2023-09-11	1.300	1.300	1.300	1.300	1.300	200
2023-09-08	1.200	1.320	1.130	1.320	1.320	5,350
2023-09-07	1.330	1.330	1.330	1.330	1.330	0
2023-09-06	1.330	1.330	1.330	1.330	1.330	0
2023-09-05	1.290	1.340	1.290	1.330	1.330	650
2023-09-04	1.300	1.330	1.300	1.330	1.330	6,958
2023-09-01	1.350	1.350	1.350	1.350	1.350	0
2023-08-31	1.350	1.350	1.350	1.350	1.350	0
2023-08-30	1.350	1.350	1.350	1.350	1.350	0
2023-08-29	1.350	1.350	1.310	1.350	1.350	625

← NewerPage 13 of 21 · 1,242 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.