Logismos Information Systems S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	1.360	1.360	1.360	1.360	1.360	100
2023-08-25	1.310	1.350	1.300	1.350	1.350	2,016
2023-08-24	1.310	1.360	1.310	1.340	1.340	850
2023-08-23	1.350	1.360	1.300	1.360	1.360	5,899
2023-08-22	1.370	1.370	1.370	1.370	1.370	240
2023-08-21	1.350	1.350	1.350	1.350	1.350	144
2023-08-18	1.300	1.350	1.300	1.330	1.330	1,650
2023-08-17	1.300	1.350	1.270	1.350	1.350	4,950
2023-08-16	1.350	1.350	1.350	1.350	1.350	500
2023-08-14	1.330	1.350	1.330	1.350	1.350	4,800
2023-08-11	1.350	1.390	1.320	1.370	1.370	8,983
2023-08-10	1.410	1.410	1.410	1.410	1.410	0
2023-08-09	1.410	1.410	1.410	1.410	1.410	0
2023-08-08	1.410	1.410	1.390	1.410	1.410	51
2023-08-07	1.370	1.390	1.340	1.390	1.390	5,975
2023-08-04	1.310	1.380	1.300	1.370	1.370	1,841
2023-08-03	1.370	1.390	1.370	1.390	1.390	500
2023-08-02	1.340	1.370	1.320	1.370	1.370	2,500
2023-08-01	1.320	1.380	1.300	1.340	1.340	9,087
2023-07-31	1.300	1.320	1.300	1.320	1.320	500
2023-07-28	1.290	1.340	1.220	1.300	1.300	8,029
2023-07-27	1.230	1.270	1.220	1.270	1.270	34,635
2023-07-26	1.220	1.260	1.220	1.250	1.250	3,955
2023-07-25	1.220	1.220	1.220	1.220	1.220	105
2023-07-24	1.200	1.200	1.200	1.200	1.200	5
2023-07-21	1.190	1.210	1.190	1.190	1.190	6
2023-07-20	1.190	1.190	1.190	1.190	1.190	0
2023-07-19	1.180	1.190	1.170	1.190	1.190	5,105
2023-07-18	1.180	1.200	1.140	1.200	1.200	5,131
2023-07-17	1.110	1.190	1.110	1.190	1.190	11,689
2023-07-14	1.120	1.180	1.120	1.180	1.180	366
2023-07-13	1.180	1.180	1.180	1.180	1.180	0
2023-07-12	1.170	1.180	1.160	1.180	1.180	1,735
2023-07-11	1.140	1.170	1.130	1.170	1.170	5,400
2023-07-10	1.190	1.190	1.120	1.170	1.170	2,153
2023-07-07	1.180	1.180	1.170	1.170	1.170	1,211
2023-07-06	1.150	1.180	1.150	1.170	1.170	8,105
2023-07-05	1.090	1.140	1.090	1.120	1.120	8,960
2023-07-04	1.030	1.100	1.030	1.090	1.090	45
2023-07-03	1.100	1.100	1.100	1.100	1.100	0
2023-06-30	1.100	1.100	1.050	1.100	1.100	1,243
2023-06-29	1.030	1.100	1.020	1.100	1.100	4,351
2023-06-28	1.080	1.080	1.080	1.080	1.080	50
2023-06-27	1.090	1.090	1.090	1.090	1.090	1,000
2023-06-26	1.090	1.090	1.090	1.090	1.090	0
2023-06-23	1.090	1.100	1.060	1.090	1.090	3,249
2023-06-22	1.090	1.090	1.090	1.090	1.090	1
2023-06-21	1.070	1.100	1.070	1.100	1.100	830
2023-06-20	1.040	1.090	1.040	1.090	1.090	501
2023-06-19	1.090	1.100	1.090	1.100	1.100	1,330
2023-06-16	1.090	1.090	1.090	1.090	1.090	557
2023-06-15	1.060	1.100	1.060	1.090	1.090	6,070
2023-06-14	0.990	1.090	0.990	1.090	1.090	24,230
2023-06-13	1.030	1.040	1.030	1.040	1.040	1,100
2023-06-12	1.000	1.030	1.000	1.020	1.020	2,227
2023-06-09	0.960	1.000	0.960	1.000	1.000	2,871
2023-06-08	0.980	0.980	0.980	0.980	0.980	0
2023-06-07	0.980	0.995	0.940	0.980	0.980	6,880
2023-06-06	0.960	0.980	0.930	0.965	0.965	3,712
2023-06-02	0.950	0.980	0.945	0.945	0.945	1,612

← NewerPage 14 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.