Logismos Information Systems S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 1.570 | 1.690 | 1.570 | 1.690 | 1.690 | 5,088 |
| 2025-08-01 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 610 |
| 2025-07-31 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2025-07-30 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2025-07-29 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2025-07-28 | 1.600 | 1.630 | 1.600 | 1.630 | 1.630 | 6,300 |
| 2025-07-25 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2025-07-24 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 5,551 |
| 2025-07-23 | 1.650 | 1.670 | 1.650 | 1.670 | 1.670 | 1,904 |
| 2025-07-22 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-07-21 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 50 |
| 2025-07-18 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2025-07-17 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2025-07-16 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2025-07-15 | 1.660 | 1.700 | 1.660 | 1.680 | 1.680 | 1,000 |
| 2025-07-14 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 71 |
| 2025-07-11 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2025-07-10 | 1.650 | 1.740 | 1.650 | 1.690 | 1.690 | 1,382 |
| 2025-07-09 | 1.640 | 1.650 | 1.620 | 1.640 | 1.640 | 2,148 |
| 2025-07-08 | 1.600 | 1.640 | 1.600 | 1.640 | 1.640 | 915 |
| 2025-07-07 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2025-07-04 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 10 |
| 2025-07-03 | 1.610 | 1.670 | 1.600 | 1.670 | 1.670 | 958 |
| 2025-07-02 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-07-01 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-06-30 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-06-27 | 1.670 | 1.670 | 1.630 | 1.640 | 1.640 | 2,032 |
| 2025-06-26 | 1.650 | 1.670 | 1.650 | 1.660 | 1.660 | 2,098 |
| 2025-06-25 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2025-06-24 | 1.600 | 1.670 | 1.600 | 1.670 | 1.670 | 752 |
| 2025-06-23 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2025-06-20 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2025-06-19 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2025-06-18 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2025-06-17 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2025-06-16 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2025-06-13 | 1.570 | 1.680 | 1.570 | 1.680 | 1.680 | 3,600 |
| 2025-06-12 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2025-06-11 | 1.600 | 1.670 | 1.600 | 1.670 | 1.670 | 570 |
| 2025-06-10 | 1.600 | 1.700 | 1.600 | 1.670 | 1.670 | 637 |
| 2025-06-06 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2025-06-05 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 600 |
| 2025-06-04 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-06-03 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-06-02 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-05-30 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-05-29 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-05-28 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-05-27 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-05-26 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-05-23 | 1.700 | 1.700 | 1.690 | 1.700 | 1.700 | 563 |
| 2025-05-22 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 150 |
| 2025-05-21 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2025-05-20 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2025-05-19 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2025-05-16 | 1.680 | 1.700 | 1.680 | 1.690 | 1.690 | 1,612 |
| 2025-05-15 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2025-05-14 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2025-05-13 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2025-05-12 | 1.650 | 1.670 | 1.640 | 1.670 | 1.670 | 1,850 |
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.