Logismos Information Systems S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-17 | 0.968 | 0.968 | 0.968 | 0.968 | 0.968 | 47 |
| 2022-06-16 | 0.998 | 0.998 | 0.900 | 0.946 | 0.946 | 2,325 |
| 2022-06-15 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 50 |
| 2022-06-14 | 0.908 | 0.960 | 0.890 | 0.960 | 0.960 | 3,841 |
| 2022-06-10 | 0.932 | 0.988 | 0.914 | 0.986 | 0.986 | 6,326 |
| 2022-06-09 | 1.015 | 1.015 | 1.015 | 1.015 | 1.015 | 0 |
| 2022-06-08 | 1.015 | 1.015 | 1.015 | 1.015 | 1.015 | 0 |
| 2022-06-07 | 1.015 | 1.015 | 1.015 | 1.015 | 1.015 | 0 |
| 2022-06-06 | 0.990 | 1.015 | 0.990 | 1.015 | 1.015 | 281 |
| 2022-06-03 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2022-06-02 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2022-06-01 | 0.946 | 1.020 | 0.946 | 1.020 | 1.020 | 71 |
| 2022-05-31 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2022-05-30 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 100 |
| 2022-05-27 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2022-05-26 | 1.025 | 1.025 | 1.015 | 1.020 | 1.020 | 891 |
| 2022-05-25 | 1.005 | 1.005 | 1.005 | 1.005 | 1.005 | 0 |
| 2022-05-24 | 1.005 | 1.005 | 1.005 | 1.005 | 1.005 | 2 |
| 2022-05-23 | 0.942 | 0.990 | 0.940 | 0.990 | 0.990 | 1,505 |
| 2022-05-20 | 0.962 | 1.020 | 0.962 | 1.010 | 1.010 | 1,046 |
| 2022-05-19 | 1.000 | 1.025 | 0.970 | 1.000 | 1.000 | 4,243 |
| 2022-05-18 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 53 |
| 2022-05-17 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2022-05-16 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2022-05-13 | 1.040 | 1.040 | 1.010 | 1.040 | 1.040 | 1,290 |
| 2022-05-12 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 75 |
| 2022-05-11 | 1.010 | 1.045 | 1.010 | 1.045 | 1.045 | 82 |
| 2022-05-10 | 1.045 | 1.045 | 1.000 | 1.045 | 1.045 | 1,332 |
| 2022-05-09 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 20 |
| 2022-05-06 | 1.020 | 1.040 | 1.000 | 1.030 | 1.030 | 11,181 |
| 2022-05-05 | 1.075 | 1.075 | 1.015 | 1.040 | 1.040 | 11,917 |
| 2022-05-04 | 1.050 | 1.055 | 1.025 | 1.045 | 1.045 | 3,033 |
| 2022-05-03 | 1.075 | 1.075 | 1.010 | 1.055 | 1.055 | 6,950 |
| 2022-04-29 | 1.035 | 1.075 | 1.020 | 1.075 | 1.075 | 6,276 |
| 2022-04-28 | 1.035 | 1.080 | 1.030 | 1.080 | 1.080 | 960 |
| 2022-04-27 | 1.120 | 1.120 | 1.040 | 1.090 | 1.090 | 1,033 |
| 2022-04-26 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 0 |
| 2022-04-21 | 1.020 | 1.115 | 0.990 | 1.115 | 1.115 | 1,960 |
| 2022-04-20 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 120 |
| 2022-04-19 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 160 |
| 2022-04-14 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2022-04-13 | 1.070 | 1.080 | 1.070 | 1.080 | 1.080 | 15,781 |
| 2022-04-12 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2022-04-11 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 900 |
| 2022-04-08 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 50 |
| 2022-04-07 | 1.030 | 1.095 | 1.020 | 1.095 | 1.095 | 7,310 |
| 2022-04-06 | 1.060 | 1.060 | 1.020 | 1.060 | 1.060 | 9,185 |
| 2022-04-05 | 1.020 | 1.060 | 1.010 | 1.060 | 1.060 | 2,828 |
| 2022-04-04 | 1.040 | 1.080 | 1.040 | 1.070 | 1.070 | 3,770 |
| 2022-04-01 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 50 |
| 2022-03-31 | 1.020 | 1.070 | 1.020 | 1.060 | 1.060 | 933 |
| 2022-03-30 | 1.070 | 1.080 | 1.070 | 1.080 | 1.080 | 601 |
| 2022-03-29 | 1.020 | 1.030 | 1.020 | 1.030 | 1.030 | 5,960 |
| 2022-03-28 | 0.980 | 1.020 | 0.980 | 1.020 | 1.020 | 2,565 |
| 2022-03-24 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2022-03-23 | 1.020 | 1.040 | 0.960 | 1.010 | 1.010 | 8,454 |
| 2022-03-22 | 1.040 | 1.040 | 0.980 | 1.020 | 1.020 | 3,411 |
| 2022-03-21 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2022-03-18 | 1.020 | 1.040 | 1.020 | 1.040 | 1.040 | 810 |
| 2022-03-17 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 35 |
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.