Logismos Information Systems S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	0.928	0.960	0.916	0.916	0.916	15,103
2022-12-05	0.996	0.998	0.950	0.980	0.980	6,202
2022-12-02	0.998	0.998	0.998	0.998	0.998	0
2022-12-01	0.998	0.998	0.998	0.998	0.998	0
2022-11-30	0.998	0.998	0.998	0.998	0.998	0
2022-11-29	0.998	0.998	0.998	0.998	0.998	0
2022-11-28	0.998	0.998	0.998	0.998	0.998	0
2022-11-25	0.998	0.998	0.998	0.998	0.998	0
2022-11-24	0.998	0.998	0.998	0.998	0.998	0
2022-11-23	0.998	0.998	0.998	0.998	0.998	0
2022-11-22	0.990	0.998	0.964	0.998	0.998	1,412
2022-11-21	0.988	0.988	0.988	0.988	0.988	0
2022-11-18	0.988	0.988	0.988	0.988	0.988	60
2022-11-17	0.980	0.980	0.980	0.980	0.980	5
2022-11-16	0.950	0.978	0.950	0.978	0.978	600
2022-11-15	0.980	0.980	0.980	0.980	0.980	925
2022-11-14	0.988	0.988	0.988	0.988	0.988	0
2022-11-11	0.986	0.990	0.986	0.988	0.988	250
2022-11-10	0.982	0.990	0.982	0.986	0.986	750
2022-11-09	0.982	0.982	0.982	0.982	0.982	0
2022-11-08	0.982	0.982	0.982	0.982	0.982	0
2022-11-07	0.982	0.982	0.982	0.982	0.982	0
2022-11-04	0.982	0.982	0.982	0.982	0.982	0
2022-11-03	0.982	0.982	0.982	0.982	0.982	0
2022-11-02	0.982	0.982	0.982	0.982	0.982	0
2022-11-01	0.982	0.982	0.982	0.982	0.982	50
2022-10-31	0.980	0.980	0.980	0.980	0.980	0
2022-10-27	0.980	0.980	0.980	0.980	0.980	0
2022-10-26	0.980	0.980	0.980	0.980	0.980	0
2022-10-25	0.980	0.980	0.906	0.980	0.980	115
2022-10-24	0.970	0.970	0.970	0.970	0.970	0
2022-10-21	0.970	0.970	0.970	0.970	0.970	0
2022-10-20	0.968	0.970	0.968	0.970	0.970	180
2022-10-19	0.914	0.960	0.914	0.960	0.960	70
2022-10-18	0.968	0.968	0.968	0.968	0.968	0
2022-10-17	0.968	0.968	0.968	0.968	0.968	0
2022-10-14	0.968	0.968	0.968	0.968	0.968	0
2022-10-13	0.942	0.968	0.940	0.968	0.968	5,830
2022-10-12	0.990	0.990	0.990	0.990	0.990	0
2022-10-11	0.990	0.990	0.990	0.990	0.990	0
2022-10-10	0.990	0.990	0.990	0.990	0.990	0
2022-10-07	0.990	0.990	0.990	0.990	0.990	0
2022-10-06	0.990	0.990	0.990	0.990	0.990	50
2022-10-05	0.900	0.948	0.900	0.934	0.934	5,262
2022-10-04	0.970	0.970	0.970	0.970	0.970	0
2022-10-03	0.970	0.970	0.970	0.970	0.970	0
2022-09-30	0.970	0.970	0.970	0.970	0.970	0
2022-09-29	0.970	0.970	0.970	0.970	0.970	0
2022-09-28	0.922	0.970	0.920	0.970	0.970	4,380
2022-09-27	0.902	0.990	0.902	0.984	0.984	2,476
2022-09-26	1.000	1.000	1.000	1.000	1.000	0
2022-09-23	1.000	1.000	1.000	1.000	1.000	0
2022-09-22	1.000	1.000	1.000	1.000	1.000	50
2022-09-21	0.970	1.000	0.970	0.990	0.990	1,712
2022-09-20	1.020	1.020	1.020	1.020	1.020	0
2022-09-19	1.020	1.020	1.020	1.020	1.020	0
2022-09-16	1.020	1.020	1.020	1.020	1.020	0
2022-09-15	1.020	1.020	1.020	1.020	1.020	0
2022-09-14	1.020	1.020	1.020	1.020	1.020	0
2022-09-13	1.020	1.020	1.020	1.020	1.020	0

← NewerPage 17 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.