Logismos Information Systems S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2025-05-08 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2025-05-07 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 100 |
| 2025-05-06 | 1.640 | 1.640 | 1.600 | 1.620 | 1.620 | 847 |
| 2025-05-05 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-05-02 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-04-30 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 4,549 |
| 2025-04-29 | 1.580 | 1.610 | 1.580 | 1.600 | 1.600 | 5,072 |
| 2025-04-28 | 1.550 | 1.580 | 1.550 | 1.580 | 1.580 | 800 |
| 2025-04-25 | 1.550 | 1.580 | 1.500 | 1.580 | 1.580 | 3,815 |
| 2025-04-24 | 1.570 | 1.580 | 1.560 | 1.580 | 1.580 | 1,350 |
| 2025-04-23 | 1.560 | 1.580 | 1.560 | 1.580 | 1.580 | 1,100 |
| 2025-04-22 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2025-04-17 | 1.590 | 1.590 | 1.570 | 1.590 | 1.590 | 500 |
| 2025-04-16 | 1.590 | 1.590 | 1.520 | 1.590 | 1.590 | 6,700 |
| 2025-04-15 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2025-04-14 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 300 |
| 2025-04-11 | 1.560 | 1.560 | 1.550 | 1.560 | 1.560 | 3,300 |
| 2025-04-10 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-04-09 | 1.600 | 1.600 | 1.570 | 1.600 | 1.600 | 625 |
| 2025-04-08 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2025-04-07 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2025-04-04 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2025-04-03 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 97 |
| 2025-04-02 | 1.600 | 1.610 | 1.600 | 1.610 | 1.610 | 40 |
| 2025-04-01 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2025-03-31 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2025-03-28 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2025-03-27 | 1.610 | 1.610 | 1.600 | 1.610 | 1.610 | 23,412 |
| 2025-03-26 | 1.610 | 1.610 | 1.600 | 1.610 | 1.610 | 3,750 |
| 2025-03-24 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 1 |
| 2025-03-21 | 1.610 | 1.650 | 1.610 | 1.610 | 1.610 | 694 |
| 2025-03-20 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,105 |
| 2025-03-19 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2025-03-18 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2025-03-17 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2025-03-14 | 1.600 | 1.670 | 1.600 | 1.650 | 1.650 | 269 |
| 2025-03-13 | 1.650 | 1.670 | 1.650 | 1.670 | 1.670 | 1,650 |
| 2025-03-12 | 1.650 | 1.680 | 1.610 | 1.680 | 1.680 | 685 |
| 2025-03-11 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2025-03-10 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2025-03-07 | 1.670 | 1.700 | 1.650 | 1.680 | 1.680 | 7,192 |
| 2025-03-06 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2025-03-05 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2025-03-04 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 2 |
| 2025-02-28 | 1.660 | 1.730 | 1.660 | 1.730 | 1.730 | 2,044 |
| 2025-02-27 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-02-26 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-02-25 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-02-24 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-02-21 | 1.790 | 1.790 | 1.670 | 1.750 | 1.750 | 2,236 |
| 2025-02-20 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-02-19 | 1.730 | 1.750 | 1.730 | 1.750 | 1.750 | 300 |
| 2025-02-18 | 1.700 | 1.740 | 1.700 | 1.740 | 1.740 | 255 |
| 2025-02-17 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-02-14 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 509 |
| 2025-02-13 | 1.730 | 1.760 | 1.730 | 1.760 | 1.760 | 1,300 |
| 2025-02-12 | 1.700 | 1.750 | 1.700 | 1.750 | 1.750 | 1,904 |
| 2025-02-11 | 1.710 | 1.740 | 1.700 | 1.740 | 1.740 | 3,752 |
| 2025-02-10 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
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.