Logismos Information Systems S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 0 |
| 2023-03-02 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 0 |
| 2023-03-01 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 0 |
| 2023-02-28 | 1.025 | 1.035 | 1.025 | 1.035 | 1.035 | 700 |
| 2023-02-24 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 40 |
| 2023-02-23 | 1.000 | 1.035 | 0.992 | 1.035 | 1.035 | 2,156 |
| 2023-02-22 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 1,357 |
| 2023-02-21 | 1.000 | 1.040 | 1.000 | 1.040 | 1.040 | 1,840 |
| 2023-02-20 | 1.000 | 1.035 | 1.000 | 1.030 | 1.030 | 1,106 |
| 2023-02-17 | 1.040 | 1.045 | 1.020 | 1.035 | 1.035 | 2,250 |
| 2023-02-16 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 130 |
| 2023-02-15 | 1.085 | 1.085 | 1.020 | 1.045 | 1.045 | 15,950 |
| 2023-02-14 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2023-02-13 | 1.090 | 1.100 | 1.040 | 1.060 | 1.060 | 4,330 |
| 2023-02-10 | 1.060 | 1.090 | 1.060 | 1.090 | 1.090 | 560 |
| 2023-02-09 | 1.065 | 1.090 | 1.010 | 1.070 | 1.070 | 4,571 |
| 2023-02-08 | 1.060 | 1.070 | 1.030 | 1.065 | 1.065 | 4,482 |
| 2023-02-07 | 1.070 | 1.070 | 1.040 | 1.065 | 1.065 | 2,087 |
| 2023-02-06 | 1.020 | 1.070 | 1.020 | 1.065 | 1.065 | 370 |
| 2023-02-03 | 1.020 | 1.055 | 1.020 | 1.050 | 1.050 | 473 |
| 2023-02-02 | 1.050 | 1.070 | 1.050 | 1.060 | 1.060 | 1,751 |
| 2023-02-01 | 1.000 | 1.080 | 1.000 | 1.055 | 1.055 | 2,410 |
| 2023-01-31 | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 50 |
| 2023-01-30 | 1.065 | 1.065 | 1.065 | 1.065 | 1.065 | 0 |
| 2023-01-27 | 1.065 | 1.065 | 1.065 | 1.065 | 1.065 | 0 |
| 2023-01-26 | 1.065 | 1.065 | 1.065 | 1.065 | 1.065 | 0 |
| 2023-01-25 | 1.065 | 1.065 | 1.065 | 1.065 | 1.065 | 1 |
| 2023-01-24 | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 0 |
| 2023-01-23 | 1.045 | 1.075 | 1.045 | 1.045 | 1.045 | 535 |
| 2023-01-20 | 1.000 | 1.060 | 1.000 | 1.045 | 1.045 | 1,905 |
| 2023-01-19 | 1.000 | 1.080 | 1.000 | 1.065 | 1.065 | 355 |
| 2023-01-18 | 1.065 | 1.065 | 1.065 | 1.065 | 1.065 | 0 |
| 2023-01-17 | 1.060 | 1.070 | 1.060 | 1.065 | 1.065 | 1,000 |
| 2023-01-16 | 1.050 | 1.050 | 1.000 | 1.045 | 1.045 | 1,326 |
| 2023-01-13 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2023-01-12 | 1.035 | 1.050 | 1.035 | 1.050 | 1.050 | 232 |
| 2023-01-11 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 0 |
| 2023-01-10 | 1.000 | 1.070 | 1.000 | 1.035 | 1.035 | 8,478 |
| 2023-01-09 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2023-01-05 | 1.000 | 1.035 | 1.000 | 1.030 | 1.030 | 1,300 |
| 2023-01-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-01-03 | 0.976 | 1.000 | 0.968 | 1.000 | 1.000 | 2,500 |
| 2023-01-02 | 0.946 | 1.000 | 0.946 | 0.976 | 0.976 | 110 |
| 2022-12-30 | 1.000 | 1.040 | 0.960 | 0.996 | 0.996 | 9,295 |
| 2022-12-29 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 2,501 |
| 2022-12-28 | 0.938 | 0.990 | 0.938 | 0.990 | 0.990 | 206 |
| 2022-12-27 | 0.930 | 0.990 | 0.930 | 0.990 | 0.990 | 905 |
| 2022-12-23 | 0.980 | 0.990 | 0.980 | 0.990 | 0.990 | 375 |
| 2022-12-22 | 0.980 | 0.980 | 0.960 | 0.978 | 0.978 | 2,619 |
| 2022-12-21 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 1 |
| 2022-12-20 | 0.970 | 0.980 | 0.942 | 0.980 | 0.980 | 1,130 |
| 2022-12-19 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2022-12-16 | 0.990 | 0.990 | 0.988 | 0.990 | 0.990 | 650 |
| 2022-12-15 | 0.986 | 0.990 | 0.986 | 0.988 | 0.988 | 390 |
| 2022-12-14 | 0.950 | 0.986 | 0.950 | 0.986 | 0.986 | 2,859 |
| 2022-12-13 | 0.920 | 0.950 | 0.900 | 0.950 | 0.950 | 5,847 |
| 2022-12-12 | 0.944 | 0.944 | 0.944 | 0.944 | 0.944 | 1,100 |
| 2022-12-09 | 0.918 | 0.918 | 0.918 | 0.918 | 0.918 | 0 |
| 2022-12-08 | 0.900 | 0.922 | 0.886 | 0.918 | 0.918 | 2,775 |
| 2022-12-07 | 0.912 | 0.926 | 0.896 | 0.916 | 0.916 | 6,160 |
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.