Logismos Information Systems S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 2.180 | 2.280 | 2.180 | 2.280 | 2.280 | 1,388 |
| 2025-10-27 | 2.060 | 2.260 | 2.040 | 2.180 | 2.180 | 9,822 |
| 2025-10-24 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 0 |
| 2025-10-23 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 650 |
| 2025-10-22 | 2.140 | 2.140 | 2.020 | 2.140 | 2.140 | 3,005 |
| 2025-10-21 | 2.040 | 2.140 | 2.040 | 2.140 | 2.140 | 1,150 |
| 2025-10-20 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2025-10-17 | 2.080 | 2.100 | 1.980 | 2.040 | 2.040 | 4,819 |
| 2025-10-16 | 1.980 | 2.020 | 1.960 | 2.020 | 2.020 | 6,852 |
| 2025-10-15 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2025-10-14 | 2.040 | 2.100 | 2.000 | 2.060 | 2.060 | 6,730 |
| 2025-10-13 | 2.020 | 2.100 | 2.020 | 2.100 | 2.100 | 544 |
| 2025-10-10 | 2.000 | 2.080 | 2.000 | 2.080 | 2.080 | 1,810 |
| 2025-10-09 | 2.000 | 2.120 | 2.000 | 2.080 | 2.080 | 7,790 |
| 2025-10-08 | 1.930 | 1.980 | 1.930 | 1.980 | 1.980 | 885 |
| 2025-10-07 | 1.900 | 1.980 | 1.900 | 1.970 | 1.970 | 618 |
| 2025-10-06 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2025-10-03 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 408 |
| 2025-10-02 | 1.900 | 1.990 | 1.880 | 1.980 | 1.980 | 10,267 |
| 2025-10-01 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2025-09-30 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 818 |
| 2025-09-29 | 2.000 | 2.020 | 2.000 | 2.020 | 2.020 | 200 |
| 2025-09-26 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 101 |
| 2025-09-25 | 2.000 | 2.000 | 1.990 | 2.000 | 2.000 | 275 |
| 2025-09-24 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 100 |
| 2025-09-23 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 44 |
| 2025-09-22 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 50 |
| 2025-09-19 | 1.990 | 2.000 | 1.990 | 2.000 | 2.000 | 450 |
| 2025-09-18 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 6 |
| 2025-09-17 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2025-09-16 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 1,352 |
| 2025-09-15 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2025-09-12 | 1.940 | 1.990 | 1.900 | 1.940 | 1.940 | 2,650 |
| 2025-09-11 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2025-09-10 | 1.840 | 1.910 | 1.840 | 1.900 | 1.900 | 900 |
| 2025-09-09 | 1.800 | 1.920 | 1.800 | 1.910 | 1.910 | 990 |
| 2025-09-08 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2025-09-05 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2025-09-04 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2025-09-03 | 1.800 | 1.920 | 1.800 | 1.920 | 1.920 | 350 |
| 2025-09-02 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2025-09-01 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 40 |
| 2025-08-29 | 1.960 | 1.980 | 1.960 | 1.970 | 1.970 | 982 |
| 2025-08-28 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2025-08-27 | 1.940 | 1.970 | 1.870 | 1.940 | 1.940 | 1,360 |
| 2025-08-26 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 20 |
| 2025-08-25 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2025-08-22 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2025-08-21 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2025-08-20 | 1.900 | 1.910 | 1.850 | 1.910 | 1.910 | 1,780 |
| 2025-08-19 | 1.840 | 1.910 | 1.840 | 1.910 | 1.910 | 370 |
| 2025-08-18 | 1.800 | 1.900 | 1.760 | 1.900 | 1.900 | 5,738 |
| 2025-08-14 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2025-08-13 | 1.880 | 1.920 | 1.880 | 1.920 | 1.920 | 230 |
| 2025-08-12 | 1.700 | 1.880 | 1.700 | 1.880 | 1.880 | 1,124 |
| 2025-08-11 | 1.770 | 1.870 | 1.770 | 1.850 | 1.850 | 3,080 |
| 2025-08-08 | 1.700 | 1.770 | 1.700 | 1.770 | 1.770 | 850 |
| 2025-08-07 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-08-06 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-08-05 | 1.690 | 1.700 | 1.690 | 1.700 | 1.700 | 1,342 |
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.