Logismos Information Systems S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.120	2.120	2.120	2.120	2.120	0
2026-04-28	2.040	2.140	2.000	2.120	2.120	13,504
2026-04-27	2.120	2.120	2.120	2.120	2.120	0
2026-04-24	2.120	2.120	2.120	2.120	2.120	0
2026-04-23	2.120	2.120	2.120	2.120	2.120	0
2026-04-22	2.120	2.120	2.120	2.120	2.120	0
2026-04-21	2.100	2.140	2.100	2.120	2.120	1,200
2026-04-20	2.100	2.100	2.100	2.100	2.100	0
2026-04-17	2.100	2.100	2.100	2.100	2.100	1,950
2026-04-16	2.100	2.100	2.060	2.080	2.080	1,210
2026-04-15	2.120	2.120	2.120	2.120	2.120	0
2026-04-14	2.120	2.120	2.120	2.120	2.120	12
2026-04-09	2.140	2.140	2.140	2.140	2.140	0
2026-04-08	2.120	2.140	2.120	2.140	2.140	250
2026-04-07	2.080	2.080	2.080	2.080	2.080	0
2026-04-02	2.080	2.080	2.080	2.080	2.080	0
2026-04-01	2.080	2.080	2.080	2.080	2.080	0
2026-03-31	2.080	2.080	2.080	2.080	2.080	750
2026-03-30	2.080	2.080	2.080	2.080	2.080	750
2026-03-27	2.040	2.100	2.020	2.100	2.100	5,723
2026-03-26	2.120	2.120	2.120	2.120	2.120	0
2026-03-24	2.020	2.120	1.960	2.120	2.120	2,854
2026-03-23	2.120	2.120	2.120	2.120	2.120	300
2026-03-20	2.100	2.100	2.100	2.100	2.100	0
2026-03-19	2.140	2.140	2.100	2.100	2.100	215
2026-03-18	2.040	2.120	2.040	2.100	2.100	550
2026-03-17	2.140	2.140	2.140	2.140	2.140	0
2026-03-16	2.140	2.140	2.140	2.140	2.140	0
2026-03-13	2.140	2.140	2.140	2.140	2.140	10
2026-03-12	2.100	2.100	2.100	2.100	2.100	700
2026-03-11	2.160	2.160	2.160	2.160	2.160	0
2026-03-10	2.100	2.160	2.060	2.160	2.160	2,755
2026-03-09	2.200	2.200	2.020	2.100	2.100	1,325
2026-03-06	2.120	2.120	2.120	2.120	2.120	0
2026-03-05	2.060	2.120	2.040	2.120	2.120	900
2026-03-04	2.040	2.120	2.020	2.120	2.120	4,642
2026-03-03	2.200	2.200	2.200	2.200	2.200	10
2026-03-02	2.200	2.200	2.200	2.200	2.200	0
2026-02-27	2.200	2.200	2.200	2.200	2.200	0
2026-02-26	2.060	2.200	2.060	2.200	2.200	261
2026-02-25	2.060	2.260	2.060	2.220	2.220	2,116
2026-02-24	2.260	2.260	2.260	2.260	2.260	0
2026-02-20	2.260	2.260	2.260	2.260	2.260	0
2026-02-19	2.260	2.260	2.260	2.260	2.260	22
2026-02-18	2.160	2.160	2.160	2.160	2.160	0
2026-02-17	2.160	2.160	2.100	2.160	2.160	2,918
2026-02-16	2.240	2.240	2.160	2.160	2.160	2,401
2026-02-13	2.240	2.300	2.200	2.300	2.300	2,310
2026-02-12	2.340	2.340	2.340	2.340	2.340	550
2026-02-11	2.260	2.380	2.240	2.380	2.380	1,200
2026-02-10	2.380	2.380	2.380	2.380	2.380	0
2026-02-09	2.380	2.380	2.380	2.380	2.380	0
2026-02-06	2.380	2.380	2.380	2.380	2.380	150
2026-02-05	2.420	2.420	2.240	2.340	2.340	6,533
2026-02-04	2.480	2.480	2.480	2.480	2.480	200
2026-02-03	2.420	2.500	2.420	2.500	2.500	443
2026-02-02	2.480	2.500	2.420	2.500	2.500	510
2026-01-30	2.500	2.500	2.500	2.500	2.500	0
2026-01-29	2.580	2.580	2.500	2.500	2.500	1,972
2026-01-28	2.440	2.460	2.440	2.460	2.460	877

← NewerPage 3 of 21 · 1,244 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.