Logismos Information Systems S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 25 |
| 2025-02-06 | 1.750 | 1.770 | 1.720 | 1.760 | 1.760 | 1,750 |
| 2025-02-05 | 1.730 | 1.800 | 1.730 | 1.790 | 1.790 | 3,851 |
| 2025-02-04 | 1.800 | 1.820 | 1.750 | 1.790 | 1.790 | 2,040 |
| 2025-02-03 | 1.790 | 1.800 | 1.750 | 1.800 | 1.800 | 3,889 |
| 2025-01-31 | 1.620 | 1.770 | 1.600 | 1.750 | 1.750 | 6,333 |
| 2025-01-30 | 1.580 | 1.620 | 1.580 | 1.620 | 1.620 | 6,048 |
| 2025-01-29 | 1.610 | 1.610 | 1.590 | 1.600 | 1.600 | 2,205 |
| 2025-01-28 | 1.580 | 1.610 | 1.580 | 1.610 | 1.610 | 5,355 |
| 2025-01-27 | 1.610 | 1.640 | 1.580 | 1.610 | 1.610 | 304 |
| 2025-01-24 | 1.650 | 1.650 | 1.580 | 1.610 | 1.610 | 2,550 |
| 2025-01-23 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 50 |
| 2025-01-22 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2025-01-21 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2025-01-20 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2025-01-17 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2025-01-16 | 1.630 | 1.640 | 1.600 | 1.630 | 1.630 | 3,630 |
| 2025-01-15 | 1.600 | 1.630 | 1.580 | 1.630 | 1.630 | 5,800 |
| 2025-01-14 | 1.560 | 1.600 | 1.560 | 1.600 | 1.600 | 2,190 |
| 2025-01-13 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 100 |
| 2025-01-10 | 1.600 | 1.600 | 1.570 | 1.590 | 1.590 | 1,100 |
| 2025-01-09 | 1.590 | 1.600 | 1.580 | 1.600 | 1.600 | 605 |
| 2025-01-08 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2025-01-07 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2025-01-03 | 1.570 | 1.590 | 1.570 | 1.590 | 1.590 | 250 |
| 2025-01-02 | 1.620 | 1.620 | 1.580 | 1.610 | 1.610 | 358 |
| 2024-12-31 | 1.590 | 1.630 | 1.590 | 1.630 | 1.630 | 1,006 |
| 2024-12-30 | 1.510 | 1.590 | 1.490 | 1.590 | 1.590 | 7,145 |
| 2024-12-27 | 1.510 | 1.550 | 1.510 | 1.540 | 1.540 | 285 |
| 2024-12-23 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2024-12-20 | 1.530 | 1.530 | 1.500 | 1.520 | 1.520 | 2,955 |
| 2024-12-19 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2024-12-18 | 1.530 | 1.580 | 1.530 | 1.580 | 1.580 | 2,720 |
| 2024-12-17 | 1.600 | 1.600 | 1.560 | 1.600 | 1.600 | 2,035 |
| 2024-12-16 | 1.500 | 1.600 | 1.480 | 1.600 | 1.600 | 3,985 |
| 2024-12-13 | 1.360 | 1.510 | 1.360 | 1.510 | 1.510 | 8,973 |
| 2024-12-12 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 50 |
| 2024-12-11 | 1.320 | 1.360 | 1.300 | 1.360 | 1.360 | 11,700 |
| 2024-12-10 | 1.310 | 1.340 | 1.300 | 1.330 | 1.330 | 8,100 |
| 2024-12-09 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 304 |
| 2024-12-06 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 5,400 |
| 2024-12-05 | 1.250 | 1.290 | 1.250 | 1.290 | 1.290 | 1,950 |
| 2024-12-04 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-12-03 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 950 |
| 2024-12-02 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 800 |
| 2024-11-29 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-11-28 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-11-27 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 550 |
| 2024-11-26 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,350 |
| 2024-11-25 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-11-22 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-11-21 | 1.230 | 1.250 | 1.230 | 1.250 | 1.250 | 550 |
| 2024-11-20 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2024-11-19 | 1.250 | 1.250 | 1.220 | 1.230 | 1.230 | 1,950 |
| 2024-11-18 | 1.240 | 1.260 | 1.240 | 1.260 | 1.260 | 800 |
| 2024-11-15 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2024-11-14 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 50 |
| 2024-11-13 | 1.280 | 1.280 | 1.200 | 1.260 | 1.260 | 748 |
| 2024-11-12 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 550 |
| 2024-11-11 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 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.