Logismos Information Systems S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-12 | 1.000 | 1.030 | 1.000 | 1.020 | 1.020 | 206 |
| 2022-09-09 | 0.940 | 1.030 | 0.940 | 0.986 | 0.986 | 2 |
| 2022-09-08 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2022-09-07 | 0.952 | 1.040 | 0.952 | 1.040 | 1.040 | 639 |
| 2022-09-06 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2022-09-05 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2022-09-02 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2022-09-01 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2022-08-31 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 800 |
| 2022-08-30 | 0.900 | 0.980 | 0.900 | 0.978 | 0.978 | 19,672 |
| 2022-08-29 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2022-08-26 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2022-08-25 | 1.010 | 1.010 | 0.972 | 0.990 | 0.990 | 2,196 |
| 2022-08-24 | 0.972 | 0.990 | 0.972 | 0.990 | 0.990 | 379 |
| 2022-08-23 | 0.952 | 1.000 | 0.950 | 1.000 | 1.000 | 6,091 |
| 2022-08-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 5 |
| 2022-08-19 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2022-08-18 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 80 |
| 2022-08-17 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 4 |
| 2022-08-16 | 1.015 | 1.045 | 1.015 | 1.045 | 1.045 | 185 |
| 2022-08-12 | 0.990 | 1.015 | 0.970 | 1.015 | 1.015 | 1,134 |
| 2022-08-11 | 0.968 | 1.015 | 0.958 | 1.015 | 1.015 | 4,587 |
| 2022-08-10 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 5 |
| 2022-08-09 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2022-08-08 | 0.972 | 1.050 | 0.972 | 1.040 | 1.040 | 51 |
| 2022-08-05 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2022-08-04 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2022-08-03 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 50 |
| 2022-08-02 | 1.045 | 1.045 | 1.040 | 1.040 | 1.040 | 300 |
| 2022-08-01 | 1.020 | 1.020 | 1.010 | 1.010 | 1.010 | 550 |
| 2022-07-29 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 711 |
| 2022-07-28 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,380 |
| 2022-07-27 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2022-07-26 | 1.000 | 1.040 | 1.000 | 1.040 | 1.040 | 1,256 |
| 2022-07-25 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 40 |
| 2022-07-22 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 494 |
| 2022-07-21 | 1.000 | 1.000 | 0.926 | 0.990 | 0.990 | 664 |
| 2022-07-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-07-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 52 |
| 2022-07-18 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2022-07-15 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 250 |
| 2022-07-14 | 0.970 | 1.010 | 0.970 | 0.994 | 0.994 | 12,300 |
| 2022-07-13 | 0.998 | 0.998 | 0.950 | 0.972 | 0.972 | 100 |
| 2022-07-12 | 0.946 | 0.958 | 0.946 | 0.958 | 0.958 | 9,179 |
| 2022-07-11 | 0.882 | 0.938 | 0.882 | 0.938 | 0.938 | 386 |
| 2022-07-08 | 0.976 | 0.976 | 0.976 | 0.976 | 0.976 | 40 |
| 2022-07-07 | 0.948 | 0.948 | 0.948 | 0.948 | 0.948 | 0 |
| 2022-07-06 | 0.902 | 0.950 | 0.900 | 0.948 | 0.948 | 2,411 |
| 2022-07-05 | 0.990 | 0.990 | 0.988 | 0.990 | 0.990 | 105 |
| 2022-07-04 | 0.972 | 0.972 | 0.972 | 0.972 | 0.972 | 0 |
| 2022-07-01 | 0.892 | 0.972 | 0.892 | 0.972 | 0.972 | 583 |
| 2022-06-30 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 40 |
| 2022-06-29 | 0.892 | 0.930 | 0.890 | 0.930 | 0.930 | 1,405 |
| 2022-06-28 | 0.982 | 0.982 | 0.982 | 0.982 | 0.982 | 0 |
| 2022-06-27 | 0.982 | 0.982 | 0.982 | 0.982 | 0.982 | 0 |
| 2022-06-24 | 0.982 | 0.982 | 0.982 | 0.982 | 0.982 | 0 |
| 2022-06-23 | 0.982 | 0.982 | 0.982 | 0.982 | 0.982 | 0 |
| 2022-06-22 | 0.982 | 0.982 | 0.982 | 0.982 | 0.982 | 20 |
| 2022-06-21 | 0.938 | 0.974 | 0.920 | 0.960 | 0.960 | 765 |
| 2022-06-20 | 0.910 | 0.950 | 0.910 | 0.940 | 0.940 | 700 |
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.