Logismos Information Systems S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 100 |
| 2024-11-07 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2024-11-06 | 1.270 | 1.280 | 1.270 | 1.280 | 1.280 | 700 |
| 2024-11-05 | 1.280 | 1.280 | 1.270 | 1.280 | 1.280 | 2,787 |
| 2024-11-04 | 1.250 | 1.290 | 1.220 | 1.290 | 1.290 | 6,940 |
| 2024-11-01 | 1.210 | 1.250 | 1.210 | 1.250 | 1.250 | 2,024 |
| 2024-10-31 | 1.300 | 1.300 | 1.250 | 1.270 | 1.270 | 2,490 |
| 2024-10-30 | 1.250 | 1.260 | 1.110 | 1.250 | 1.250 | 73,152 |
| 2024-10-29 | 1.240 | 1.270 | 1.240 | 1.270 | 1.270 | 3,342 |
| 2024-10-25 | 1.260 | 1.270 | 1.260 | 1.270 | 1.270 | 1,972 |
| 2024-10-24 | 1.290 | 1.300 | 1.280 | 1.290 | 1.290 | 100 |
| 2024-10-23 | 1.230 | 1.290 | 1.220 | 1.290 | 1.290 | 953 |
| 2024-10-22 | 1.280 | 1.290 | 1.270 | 1.290 | 1.290 | 200 |
| 2024-10-21 | 1.280 | 1.280 | 1.260 | 1.280 | 1.280 | 2,421 |
| 2024-10-18 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 1,400 |
| 2024-10-17 | 1.300 | 1.330 | 1.300 | 1.300 | 1.300 | 2,800 |
| 2024-10-16 | 1.290 | 1.320 | 1.290 | 1.320 | 1.320 | 2,278 |
| 2024-10-15 | 1.300 | 1.320 | 1.300 | 1.320 | 1.320 | 2,195 |
| 2024-10-14 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 2,900 |
| 2024-10-11 | 1.370 | 1.400 | 1.340 | 1.360 | 1.360 | 4,095 |
| 2024-10-10 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2024-10-09 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 50 |
| 2024-10-08 | 1.380 | 1.380 | 1.340 | 1.340 | 1.340 | 11 |
| 2024-10-07 | 1.330 | 1.360 | 1.330 | 1.350 | 1.350 | 700 |
| 2024-10-04 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2024-10-03 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2024-10-02 | 1.330 | 1.370 | 1.330 | 1.360 | 1.360 | 950 |
| 2024-10-01 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 50 |
| 2024-09-30 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2024-09-27 | 1.350 | 1.370 | 1.350 | 1.370 | 1.370 | 125 |
| 2024-09-26 | 1.330 | 1.380 | 1.300 | 1.380 | 1.380 | 3,010 |
| 2024-09-25 | 1.330 | 1.370 | 1.330 | 1.360 | 1.360 | 650 |
| 2024-09-24 | 1.310 | 1.370 | 1.270 | 1.360 | 1.360 | 4,508 |
| 2024-09-23 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-09-20 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-09-19 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-09-18 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-09-17 | 1.310 | 1.350 | 1.280 | 1.350 | 1.350 | 3,300 |
| 2024-09-16 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-09-13 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-09-12 | 1.340 | 1.360 | 1.320 | 1.350 | 1.350 | 2,091 |
| 2024-09-11 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-09-10 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-09-09 | 1.350 | 1.380 | 1.350 | 1.380 | 1.380 | 3,000 |
| 2024-09-06 | 1.360 | 1.420 | 1.360 | 1.420 | 1.420 | 1,446 |
| 2024-09-05 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-09-04 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-09-03 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-09-02 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-08-30 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-08-29 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-08-28 | 1.390 | 1.440 | 1.390 | 1.440 | 1.440 | 100 |
| 2024-08-27 | 1.380 | 1.430 | 1.380 | 1.430 | 1.430 | 61 |
| 2024-08-26 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-08-23 | 1.450 | 1.450 | 1.340 | 1.440 | 1.440 | 2,275 |
| 2024-08-22 | 1.360 | 1.450 | 1.360 | 1.450 | 1.450 | 7,490 |
| 2024-08-21 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2024-08-20 | 1.360 | 1.420 | 1.360 | 1.410 | 1.410 | 2,095 |
| 2024-08-19 | 1.360 | 1.390 | 1.350 | 1.390 | 1.390 | 2,000 |
| 2024-08-16 | 1.360 | 1.400 | 1.350 | 1.390 | 1.390 | 3,850 |
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.