Logismos Information Systems S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.200	2.200	2.200	2.200	2.200	300
2026-07-23	2.160	2.200	2.160	2.160	2.160	255
2026-07-22	2.040	2.140	2.040	2.140	2.140	631
2026-07-21	2.000	2.040	1.990	2.040	2.040	3,672
2026-07-20	2.060	2.060	2.060	2.060	2.060	0
2026-07-17	2.060	2.060	2.060	2.060	2.060	20
2026-07-16	2.040	2.060	2.040	2.060	2.060	850
2026-07-15	2.020	2.040	2.020	2.040	2.040	1,130
2026-07-14	2.040	2.040	1.980	2.040	2.040	490
2026-07-13	2.020	2.040	2.020	2.040	2.040	300
2026-07-10	2.040	2.040	2.040	2.040	2.040	230
2026-07-09	2.040	2.060	2.040	2.040	2.040	330
2026-07-08	2.040	2.040	2.040	2.040	2.040	230
2026-07-07	2.000	2.040	2.000	2.040	2.040	910
2026-07-06	2.020	2.060	2.020	2.060	2.060	3,305
2026-07-03	2.020	2.020	2.020	2.020	2.020	0
2026-07-02	2.020	2.020	2.020	2.020	2.020	205
2026-07-01	2.040	2.040	2.040	2.040	2.040	210
2026-06-30	2.020	2.020	2.020	2.020	2.020	0
2026-06-29	2.020	2.020	2.020	2.020	2.020	0
2026-06-26	2.020	2.020	2.020	2.020	2.020	0
2026-06-25	2.020	2.020	2.020	2.020	2.020	0
2026-06-24	2.020	2.020	2.020	2.020	2.020	235
2026-06-23	2.020	2.020	2.020	2.020	2.020	230
2026-06-22	2.020	2.020	2.020	2.020	2.020	221
2026-06-19	2.020	2.020	2.020	2.020	2.020	2,680
2026-06-18	2.020	2.020	2.020	2.020	2.020	180
2026-06-17	2.020	2.020	2.020	2.020	2.020	170
2026-06-16	2.000	2.040	2.000	2.020	2.020	3,675
2026-06-15	1.980	2.040	1.980	2.040	2.040	1,936
2026-06-12	2.000	2.040	1.950	2.040	2.040	4,710
2026-06-11	2.060	2.060	2.060	2.060	2.060	0
2026-06-10	2.060	2.060	2.060	2.060	2.060	0
2026-06-09	2.060	2.060	2.060	2.060	2.060	0
2026-06-08	2.060	2.060	2.060	2.060	2.060	0
2026-06-05	2.000	2.060	2.000	2.060	2.060	1,600
2026-06-04	2.060	2.060	2.060	2.060	2.060	740
2026-06-03	2.080	2.080	2.080	2.080	2.080	800
2026-06-02	2.060	2.080	2.060	2.080	2.080	488
2026-05-29	2.060	2.080	2.060	2.080	2.080	750
2026-05-28	2.100	2.100	2.100	2.100	2.100	0
2026-05-27	2.100	2.100	2.100	2.100	2.100	260
2026-05-26	2.100	2.100	2.060	2.100	2.100	410
2026-05-25	2.120	2.120	2.120	2.120	2.120	0
2026-05-22	2.120	2.120	2.120	2.120	2.120	0
2026-05-21	2.120	2.120	2.120	2.120	2.120	0
2026-05-20	2.120	2.120	2.120	2.120	2.120	340
2026-05-19	2.120	2.120	2.120	2.120	2.120	605
2026-05-18	2.140	2.140	2.100	2.120	2.120	1,252
2026-05-15	2.140	2.140	2.140	2.140	2.140	250
2026-05-14	2.100	2.200	2.100	2.120	2.120	14,084
2026-05-13	2.060	2.100	2.060	2.100	2.100	202
2026-05-12	2.120	2.120	2.120	2.120	2.120	0
2026-05-11	2.120	2.120	2.120	2.120	2.120	0
2026-05-08	2.120	2.120	2.120	2.120	2.120	0
2026-05-07	2.020	2.120	2.000	2.120	2.120	950
2026-05-06	2.100	2.100	2.100	2.100	2.100	0
2026-05-05	2.100	2.100	2.100	2.100	2.100	165
2026-05-04	2.020	2.100	2.000	2.100	2.100	1,700
2026-04-30	2.120	2.120	2.120	2.120	2.120	0

← NewerPage 2 of 5 · 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.