Logismos Information Systems S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2021-12-16 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2021-12-15 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 500 |
| 2021-12-14 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2021-12-13 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2021-12-10 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2021-12-09 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2021-12-08 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 500 |
| 2021-12-07 | 1.020 | 1.070 | 1.020 | 1.070 | 1.070 | 3,571 |
| 2021-12-06 | 1.010 | 1.010 | 0.995 | 1.010 | 1.010 | 1,870 |
| 2021-12-03 | 1.070 | 1.070 | 1.050 | 1.050 | 1.050 | 672 |
| 2021-12-02 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2021-12-01 | 1.010 | 1.050 | 1.010 | 1.050 | 1.050 | 876 |
| 2021-11-30 | 1.150 | 1.150 | 1.040 | 1.040 | 1.040 | 136 |
| 2021-11-29 | 1.000 | 1.070 | 1.000 | 1.010 | 1.010 | 4,730 |
| 2021-11-26 | 1.030 | 1.060 | 1.000 | 1.030 | 1.030 | 14,085 |
| 2021-11-25 | 1.090 | 1.110 | 1.090 | 1.100 | 1.100 | 200 |
| 2021-11-24 | 1.060 | 1.090 | 1.060 | 1.090 | 1.090 | 9 |
| 2021-11-23 | 1.070 | 1.080 | 1.050 | 1.060 | 1.060 | 4,300 |
| 2021-11-22 | 1.150 | 1.150 | 1.130 | 1.140 | 1.140 | 1,025 |
| 2021-11-19 | 1.140 | 1.160 | 1.120 | 1.150 | 1.150 | 4,811 |
| 2021-11-18 | 1.150 | 1.200 | 1.150 | 1.170 | 1.170 | 1,180 |
| 2021-11-17 | 1.180 | 1.210 | 1.150 | 1.180 | 1.180 | 2,545 |
| 2021-11-16 | 1.180 | 1.200 | 1.140 | 1.180 | 1.180 | 7,568 |
| 2021-11-15 | 1.120 | 1.240 | 1.120 | 1.180 | 1.180 | 25,212 |
| 2021-11-12 | 1.100 | 1.110 | 1.080 | 1.110 | 1.110 | 7,650 |
| 2021-11-11 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2021-11-10 | 1.100 | 1.120 | 1.090 | 1.120 | 1.120 | 4,543 |
| 2021-11-09 | 1.090 | 1.110 | 1.050 | 1.110 | 1.110 | 1,995 |
| 2021-11-08 | 1.000 | 1.120 | 1.000 | 1.110 | 1.110 | 5,899 |
| 2021-11-05 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 2,000 |
| 2021-11-04 | 1.040 | 1.090 | 1.040 | 1.090 | 1.090 | 541 |
| 2021-11-03 | 1.050 | 1.070 | 1.040 | 1.070 | 1.070 | 4,050 |
| 2021-11-02 | 1.040 | 1.070 | 1.040 | 1.070 | 1.070 | 899 |
| 2021-11-01 | 1.030 | 1.070 | 1.030 | 1.070 | 1.070 | 14 |
| 2021-10-29 | 1.030 | 1.060 | 1.030 | 1.060 | 1.060 | 1,209 |
| 2021-10-27 | 1.040 | 1.060 | 1.030 | 1.060 | 1.060 | 1,021 |
| 2021-10-26 | 1.050 | 1.070 | 1.030 | 1.070 | 1.070 | 542 |
| 2021-10-25 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2021-10-22 | 1.040 | 1.100 | 1.040 | 1.100 | 1.100 | 1,055 |
| 2021-10-21 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 40 |
| 2021-10-20 | 1.040 | 1.080 | 1.030 | 1.080 | 1.080 | 1,501 |
← NewerPage 21 of 21 · 1,242 trading days
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.