Logismos Information Systems S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-16 | 1.000 | 1.040 | 1.000 | 1.040 | 1.040 | 2,000 |
| 2022-03-15 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 13,213 |
| 2022-03-14 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 977 |
| 2022-03-11 | 0.955 | 0.990 | 0.955 | 0.990 | 0.990 | 1,134 |
| 2022-03-10 | 0.965 | 0.965 | 0.940 | 0.955 | 0.955 | 2,688 |
| 2022-03-09 | 1.000 | 1.000 | 0.980 | 0.990 | 0.990 | 11,106 |
| 2022-03-08 | 0.950 | 0.970 | 0.950 | 0.970 | 0.970 | 254 |
| 2022-03-04 | 1.000 | 1.000 | 0.950 | 0.950 | 0.950 | 7,001 |
| 2022-03-03 | 0.995 | 1.020 | 0.970 | 1.020 | 1.020 | 1,980 |
| 2022-03-02 | 0.910 | 0.995 | 0.910 | 0.995 | 0.995 | 387 |
| 2022-03-01 | 1.050 | 1.050 | 0.965 | 1.010 | 1.010 | 3,577 |
| 2022-02-28 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2022-02-25 | 1.070 | 1.070 | 1.010 | 1.040 | 1.040 | 780 |
| 2022-02-24 | 1.010 | 1.010 | 0.970 | 1.000 | 1.000 | 450 |
| 2022-02-23 | 1.020 | 1.050 | 1.000 | 1.050 | 1.050 | 5,884 |
| 2022-02-22 | 1.020 | 1.040 | 1.000 | 1.040 | 1.040 | 7,613 |
| 2022-02-21 | 1.060 | 1.070 | 1.030 | 1.040 | 1.040 | 4,095 |
| 2022-02-18 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2022-02-17 | 1.060 | 1.090 | 1.060 | 1.090 | 1.090 | 450 |
| 2022-02-16 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2022-02-15 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2022-02-14 | 1.050 | 1.090 | 1.030 | 1.090 | 1.090 | 303 |
| 2022-02-11 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 300 |
| 2022-02-10 | 1.060 | 1.110 | 1.060 | 1.090 | 1.090 | 669 |
| 2022-02-09 | 1.030 | 1.110 | 1.020 | 1.110 | 1.110 | 2,551 |
| 2022-02-08 | 1.030 | 1.100 | 1.010 | 1.030 | 1.030 | 600 |
| 2022-02-07 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-02-04 | 1.060 | 1.100 | 1.060 | 1.100 | 1.100 | 546 |
| 2022-02-03 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 50 |
| 2022-02-02 | 1.120 | 1.120 | 1.070 | 1.090 | 1.090 | 2,609 |
| 2022-02-01 | 1.110 | 1.120 | 1.110 | 1.120 | 1.120 | 1,050 |
| 2022-01-31 | 1.080 | 1.110 | 1.080 | 1.110 | 1.110 | 500 |
| 2022-01-28 | 1.080 | 1.120 | 1.080 | 1.120 | 1.120 | 531 |
| 2022-01-27 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 30 |
| 2022-01-26 | 1.080 | 1.120 | 1.050 | 1.110 | 1.110 | 9,244 |
| 2022-01-25 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2022-01-24 | 1.060 | 1.080 | 1.040 | 1.080 | 1.080 | 1,090 |
| 2022-01-21 | 1.080 | 1.090 | 1.070 | 1.090 | 1.090 | 3,348 |
| 2022-01-20 | 1.130 | 1.140 | 1.120 | 1.120 | 1.120 | 350 |
| 2022-01-19 | 1.120 | 1.120 | 1.050 | 1.110 | 1.110 | 2,174 |
| 2022-01-18 | 1.150 | 1.150 | 1.080 | 1.120 | 1.120 | 1,350 |
| 2022-01-17 | 1.120 | 1.170 | 1.120 | 1.130 | 1.130 | 9,750 |
| 2022-01-14 | 1.100 | 1.150 | 1.100 | 1.140 | 1.140 | 3,790 |
| 2022-01-13 | 1.130 | 1.140 | 1.110 | 1.120 | 1.120 | 1,290 |
| 2022-01-12 | 1.060 | 1.130 | 1.060 | 1.130 | 1.130 | 8,589 |
| 2022-01-11 | 1.110 | 1.110 | 1.080 | 1.080 | 1.080 | 2,055 |
| 2022-01-10 | 1.120 | 1.140 | 1.100 | 1.120 | 1.120 | 6,211 |
| 2022-01-07 | 1.020 | 1.120 | 1.020 | 1.120 | 1.120 | 10,303 |
| 2022-01-05 | 1.040 | 1.060 | 1.040 | 1.060 | 1.060 | 809 |
| 2022-01-04 | 1.070 | 1.090 | 1.040 | 1.060 | 1.060 | 1,368 |
| 2022-01-03 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 1,000 |
| 2021-12-31 | 1.030 | 1.070 | 1.030 | 1.070 | 1.070 | 1,005 |
| 2021-12-30 | 1.090 | 1.090 | 1.020 | 1.060 | 1.060 | 1,085 |
| 2021-12-29 | 1.010 | 1.050 | 1.010 | 1.050 | 1.050 | 465 |
| 2021-12-28 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 100 |
| 2021-12-27 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2021-12-23 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2021-12-22 | 1.050 | 1.060 | 1.050 | 1.060 | 1.060 | 28 |
| 2021-12-21 | 1.010 | 1.050 | 1.000 | 1.050 | 1.050 | 2,926 |
| 2021-12-20 | 1.010 | 1.050 | 1.010 | 1.050 | 1.050 | 850 |
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.