Logintrade S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	3.460	3.460	3.140	3.440	3.440	7,393
2023-08-11	3.360	3.360	3.100	3.120	3.120	2,093
2023-08-10	3.380	3.400	3.380	3.400	3.400	5,410
2023-08-09	3.400	3.400	3.300	3.400	3.400	17,305
2023-08-08	3.500	3.580	3.200	3.400	3.400	6,365
2023-08-07	3.380	3.400	3.100	3.400	3.400	3,683
2023-08-03	3.140	3.400	3.140	3.400	3.400	15,181
2023-08-02	3.400	3.400	3.020	3.340	3.340	2,799
2023-08-01	3.540	3.540	3.180	3.460	3.460	13,461
2023-07-31	3.380	3.580	3.380	3.500	3.500	14,076
2023-07-28	3.140	3.300	3.140	3.300	3.300	12,730
2023-07-27	3.280	3.280	3.140	3.140	3.140	39,147
2023-07-26	3.280	3.280	2.960	3.200	3.200	1,773
2023-07-25	3.280	3.280	3.280	3.280	3.280	392
2023-07-24	2.880	3.400	2.700	3.280	3.280	29,280
2023-07-21	2.640	2.880	2.640	2.880	2.880	1,550
2023-07-20	2.600	2.840	2.600	2.840	2.840	1,001
2023-07-19	2.780	2.780	2.500	2.780	2.780	8,070
2023-07-18	2.800	2.800	2.800	2.800	2.800	200
2023-07-17	2.680	2.680	2.580	2.580	2.580	5,385
2023-07-14	2.600	2.800	2.600	2.800	2.800	2,690
2023-07-13	2.700	2.840	2.620	2.840	2.840	4,205
2023-07-12	2.800	2.800	2.800	2.800	2.800	81
2023-07-11	2.700	2.800	2.700	2.800	2.800	1,500
2023-07-10	2.700	2.840	2.700	2.840	2.840	3,220
2023-07-07	2.800	2.800	2.800	2.800	2.800	1,100
2023-07-06	2.880	2.880	2.800	2.860	2.860	1,010
2023-07-05	2.680	3.000	2.680	2.900	2.900	6,615
2023-07-04	2.500	2.680	2.500	2.600	2.600	43,435
2023-07-03	2.420	2.460	2.200	2.460	2.460	15,645
2023-06-30	2.340	2.400	2.340	2.400	2.400	41,164
2023-06-28	2.340	2.340	2.340	2.340	2.340	755
2023-06-27	2.200	2.340	2.200	2.340	2.340	6,970
2023-06-26	2.200	2.200	2.200	2.200	2.200	2
2023-06-23	2.200	2.200	2.200	2.200	2.200	255
2023-06-21	2.200	2.200	2.200	2.200	2.200	1,000
2023-06-19	2.000	2.240	2.000	2.240	2.240	1,958
2023-06-16	1.930	2.040	1.930	2.040	2.040	3,280
2023-06-15	1.950	1.950	1.950	1.950	1.950	2,100
2023-06-14	2.200	2.340	2.200	2.340	2.340	640
2023-06-13	2.000	2.000	2.000	2.000	2.000	900
2023-06-12	2.000	2.000	1.920	2.000	2.000	4,520
2023-06-07	2.000	2.060	2.000	2.060	2.060	205
2023-06-06	2.080	2.080	2.000	2.000	2.000	1,010
2023-06-02	2.040	2.080	2.040	2.080	2.080	773
2023-06-01	2.040	2.040	1.850	2.040	2.040	4,700
2023-05-31	2.000	2.000	1.950	2.000	2.000	1,790
2023-05-30	1.900	2.000	1.900	1.970	1.970	18,705
2023-05-29	1.900	1.900	1.900	1.900	1.900	5
2023-05-26	1.900	1.900	1.750	1.900	1.900	2,015
2023-05-24	1.900	1.900	1.900	1.900	1.900	5
2023-05-23	1.830	1.940	1.820	1.940	1.940	3,320
2023-05-22	2.000	2.000	1.820	1.830	1.830	5,047
2023-05-19	2.080	2.080	2.000	2.000	2.000	705
2023-05-18	2.080	2.080	1.970	2.000	2.000	5,205
2023-05-17	2.060	2.060	2.060	2.060	2.060	605
2023-05-16	2.080	2.080	2.080	2.080	2.080	100
2023-05-15	1.930	1.960	1.800	1.960	1.960	4,462
2023-05-12	1.930	1.950	1.930	1.950	1.950	1,381
2023-05-11	1.930	1.930	1.930	1.930	1.930	5

← NewerPage 10 of 14 · 820 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.