Logismos Information Systems S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	0.950	0.980	0.945	0.945	0.945	1,612
2023-06-01	0.925	0.965	0.920	0.955	0.955	815
2023-05-31	0.940	0.975	0.940	0.970	0.970	4,279
2023-05-30	1.000	1.000	1.000	1.000	1.000	1
2023-05-29	1.000	1.000	1.000	1.000	1.000	1
2023-05-26	0.990	0.995	0.980	0.990	0.990	500
2023-05-25	0.980	0.980	0.980	0.980	0.980	1
2023-05-24	0.950	0.990	0.950	0.980	0.980	1,772
2023-05-23	0.910	0.970	0.910	0.950	0.950	4,091
2023-05-22	0.975	0.975	0.975	0.975	0.975	0
2023-05-19	0.975	0.975	0.975	0.975	0.975	0
2023-05-18	0.975	0.975	0.975	0.975	0.975	0
2023-05-17	0.975	0.975	0.975	0.975	0.975	0
2023-05-16	0.975	0.975	0.975	0.975	0.975	0
2023-05-15	0.975	0.975	0.975	0.975	0.975	0
2023-05-12	0.975	0.975	0.975	0.975	0.975	0
2023-05-11	0.975	0.975	0.975	0.975	0.975	0
2023-05-10	0.975	0.975	0.975	0.975	0.975	0
2023-05-09	0.960	0.975	0.960	0.975	0.975	1,540
2023-05-08	0.975	0.975	0.975	0.975	0.975	0
2023-05-05	0.975	0.975	0.975	0.975	0.975	0
2023-05-04	0.975	0.975	0.975	0.975	0.975	0
2023-05-03	0.975	0.975	0.975	0.975	0.975	0
2023-05-02	0.910	0.975	0.910	0.975	0.975	93
2023-04-28	0.920	0.980	0.920	0.965	0.965	2,962
2023-04-27	0.940	0.985	0.915	0.980	0.980	1,635
2023-04-26	1.000	1.000	1.000	1.000	1.000	0
2023-04-25	1.000	1.000	1.000	1.000	1.000	0
2023-04-24	1.000	1.000	1.000	1.000	1.000	0
2023-04-21	1.000	1.000	1.000	1.000	1.000	0
2023-04-20	1.000	1.000	1.000	1.000	1.000	0
2023-04-19	1.000	1.000	1.000	1.000	1.000	0
2023-04-18	0.980	1.000	0.960	1.000	1.000	3,410
2023-04-13	0.960	0.990	0.950	0.965	0.965	4,408
2023-04-12	0.980	1.000	0.980	1.000	1.000	1,080
2023-04-11	0.982	0.982	0.982	0.982	0.982	0
2023-04-06	0.982	0.982	0.982	0.982	0.982	0
2023-04-05	0.982	0.982	0.982	0.982	0.982	0
2023-04-04	0.982	0.982	0.982	0.982	0.982	0
2023-04-03	0.982	0.982	0.982	0.982	0.982	0
2023-03-31	0.982	0.982	0.982	0.982	0.982	0
2023-03-30	0.970	0.996	0.962	0.982	0.982	4,020
2023-03-29	0.998	0.998	0.998	0.998	0.998	0
2023-03-28	0.998	0.998	0.998	0.998	0.998	0
2023-03-27	0.998	0.998	0.998	0.998	0.998	0
2023-03-24	0.998	0.998	0.998	0.998	0.998	0
2023-03-23	0.998	0.998	0.998	0.998	0.998	0
2023-03-22	0.996	1.000	0.996	0.998	0.998	170
2023-03-21	0.960	0.984	0.960	0.984	0.984	2,324
2023-03-20	1.000	1.020	1.000	1.020	1.020	110
2023-03-17	0.988	0.988	0.988	0.988	0.988	0
2023-03-16	1.000	1.000	0.972	0.988	0.988	35
2023-03-15	0.960	0.998	0.960	0.998	0.998	350
2023-03-14	0.950	1.030	0.950	1.025	1.025	1,461
2023-03-13	1.035	1.035	1.035	1.035	1.035	0
2023-03-10	1.035	1.035	1.035	1.035	1.035	0
2023-03-09	1.035	1.035	1.035	1.035	1.035	0
2023-03-08	1.035	1.035	1.035	1.035	1.035	0
2023-03-07	1.035	1.035	1.035	1.035	1.035	0
2023-03-06	1.035	1.035	1.035	1.035	1.035	0

← NewerPage 15 of 21 · 1,246 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.