Logismos Information Systems S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	2.300	2.460	2.300	2.460	2.460	6,036
2026-01-26	2.360	2.380	2.340	2.380	2.380	1,580
2026-01-23	2.220	2.360	2.220	2.360	2.360	1,838
2026-01-22	2.300	2.300	2.300	2.300	2.300	140
2026-01-21	2.160	2.160	2.160	2.160	2.160	0
2026-01-20	2.160	2.160	2.160	2.160	2.160	200
2026-01-19	2.180	2.180	2.180	2.180	2.180	0
2026-01-16	2.160	2.180	2.120	2.180	2.180	2,450
2026-01-15	2.140	2.200	2.140	2.200	2.200	1,165
2026-01-14	2.220	2.220	2.220	2.220	2.220	0
2026-01-13	2.220	2.220	2.220	2.220	2.220	50
2026-01-12	2.100	2.220	2.100	2.220	2.220	568
2026-01-09	2.260	2.260	2.260	2.260	2.260	0
2026-01-08	2.260	2.260	2.260	2.260	2.260	0
2026-01-07	2.140	2.260	2.140	2.260	2.260	1,886
2026-01-05	2.100	2.300	2.100	2.300	2.300	2,256
2026-01-02	2.280	2.320	2.280	2.300	2.300	220
2025-12-31	2.260	2.280	2.260	2.260	2.260	160
2025-12-30	2.220	2.240	2.180	2.240	2.240	3,110
2025-12-29	2.160	2.180	2.160	2.180	2.180	824
2025-12-23	2.180	2.180	2.180	2.180	2.180	23
2025-12-22	2.160	2.160	2.160	2.160	2.160	0
2025-12-19	2.160	2.160	2.160	2.160	2.160	0
2025-12-18	2.120	2.160	2.080	2.160	2.160	4,045
2025-12-17	2.140	2.160	2.140	2.160	2.160	2,175
2025-12-16	2.120	2.180	2.060	2.180	2.180	2,200
2025-12-15	2.220	2.220	2.220	2.220	2.220	0
2025-12-12	2.220	2.220	2.220	2.220	2.220	20
2025-12-11	2.140	2.160	2.140	2.160	2.160	510
2025-12-10	2.140	2.140	2.140	2.140	2.140	0
2025-12-09	2.140	2.140	2.140	2.140	2.140	0
2025-12-08	2.080	2.140	2.080	2.140	2.140	800
2025-12-05	2.140	2.180	2.080	2.160	2.160	3,100
2025-12-04	2.100	2.200	2.100	2.160	2.160	250
2025-12-03	2.100	2.200	2.100	2.200	2.200	450
2025-12-02	2.200	2.200	2.200	2.200	2.200	10
2025-12-01	2.220	2.220	2.220	2.220	2.220	10
2025-11-28	2.240	2.240	2.240	2.240	2.240	50
2025-11-27	2.260	2.260	2.260	2.260	2.260	0
2025-11-26	2.260	2.260	2.260	2.260	2.260	0
2025-11-25	2.260	2.260	2.260	2.260	2.260	0
2025-11-24	2.260	2.260	2.260	2.260	2.260	0
2025-11-21	2.300	2.300	2.200	2.260	2.260	1,550
2025-11-20	2.300	2.300	2.300	2.300	2.300	350
2025-11-19	2.300	2.300	2.300	2.300	2.300	0
2025-11-18	2.300	2.300	2.300	2.300	2.300	0
2025-11-17	2.300	2.300	2.300	2.300	2.300	0
2025-11-14	2.300	2.300	2.300	2.300	2.300	400
2025-11-13	2.300	2.300	2.300	2.300	2.300	500
2025-11-12	2.300	2.300	2.300	2.300	2.300	500
2025-11-11	2.260	2.320	2.260	2.300	2.300	406
2025-11-10	2.260	2.260	2.260	2.260	2.260	550
2025-11-07	2.260	2.260	2.260	2.260	2.260	35
2025-11-06	2.260	2.260	2.260	2.260	2.260	100
2025-11-05	2.260	2.280	2.260	2.260	2.260	725
2025-11-04	2.280	2.280	2.260	2.260	2.260	1,402
2025-11-03	2.280	2.280	2.280	2.280	2.280	1,958
2025-10-31	2.280	2.280	2.280	2.280	2.280	50
2025-10-30	2.280	2.280	2.280	2.280	2.280	328
2025-10-29	2.180	2.280	2.180	2.280	2.280	1,388

← NewerPage 4 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.