Logintrade S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	1.930	1.930	1.800	1.930	1.930	3,802
2023-05-09	1.930	1.930	1.930	1.930	1.930	110
2023-05-04	1.910	1.950	1.910	1.950	1.950	240
2023-05-02	1.850	1.890	1.850	1.890	1.890	1,089
2023-04-28	1.890	1.890	1.700	1.880	1.880	4,264
2023-04-25	1.890	2.000	1.890	2.000	2.000	19,355
2023-04-21	1.890	1.890	1.890	1.890	1.890	5
2023-04-19	1.900	1.950	1.550	1.930	1.930	1,131
2023-04-18	1.600	1.900	1.600	1.900	1.900	2,950
2023-04-17	1.600	1.800	1.600	1.800	1.800	4,000
2023-04-13	1.650	1.710	1.650	1.710	1.710	3,078
2023-04-12	1.650	1.650	1.650	1.650	1.650	417
2023-04-11	1.540	1.590	1.510	1.590	1.590	729
2023-04-06	1.400	1.430	1.400	1.430	1.430	4,299
2023-04-05	1.430	1.430	1.430	1.430	1.430	300
2023-04-04	1.430	1.430	1.350	1.430	1.430	3,900
2023-04-03	1.360	1.430	1.360	1.430	1.430	1,061
2023-03-31	1.400	1.400	1.350	1.350	1.350	8,002
2023-03-30	1.450	1.450	1.450	1.450	1.450	100
2023-03-28	1.400	1.490	1.400	1.490	1.490	1,232
2023-03-23	1.540	1.540	1.350	1.510	1.510	2,250
2023-03-22	1.540	1.540	1.540	1.540	1.540	500
2023-03-21	1.540	1.660	1.430	1.660	1.660	5,275
2023-03-20	1.660	1.660	1.660	1.660	1.660	20
2023-03-17	1.480	1.600	1.480	1.600	1.600	400
2023-03-16	1.620	1.680	1.470	1.510	1.510	3,500
2023-03-15	1.600	1.680	1.420	1.670	1.670	13,795
2023-03-14	1.720	1.860	1.600	1.600	1.600	1,145
2023-03-13	1.610	1.690	1.450	1.690	1.690	11,653
2023-03-10	1.920	1.920	1.590	1.750	1.750	7,581
2023-03-09	2.180	2.180	1.750	1.900	1.900	14,668
2023-03-08	2.200	2.200	2.200	2.200	2.200	5
2023-03-07	2.200	2.200	2.200	2.200	2.200	5
2023-03-06	2.200	2.200	2.200	2.200	2.200	1,100
2023-03-03	2.260	2.260	2.200	2.200	2.200	45
2023-03-02	2.260	2.260	2.260	2.260	2.260	5
2023-03-01	2.220	2.220	2.220	2.220	2.220	200
2023-02-28	2.260	2.260	2.260	2.260	2.260	10
2023-02-27	2.280	2.280	2.280	2.280	2.280	5
2023-02-24	2.280	2.280	2.280	2.280	2.280	5
2023-02-23	2.260	2.260	2.260	2.260	2.260	105
2023-02-22	2.260	2.260	2.260	2.260	2.260	400
2023-02-21	2.280	2.280	2.200	2.200	2.200	510
2023-02-20	2.300	2.340	2.280	2.280	2.280	2,705
2023-02-17	2.100	2.300	1.900	2.300	2.300	5,813
2023-02-16	2.000	2.100	2.000	2.100	2.100	800
2023-02-15	2.100	2.100	2.100	2.100	2.100	1,687
2023-02-14	2.060	2.100	2.000	2.060	2.060	2,705
2023-02-13	1.990	1.990	1.990	1.990	1.990	2,000
2023-02-10	2.060	2.060	2.060	2.060	2.060	288
2023-02-09	2.140	2.140	1.730	1.900	1.900	11,374
2023-02-08	1.880	2.220	1.880	2.160	2.160	37,260
2023-02-07	1.700	1.840	1.700	1.840	1.840	56,518
2023-02-06	1.690	1.730	1.610	1.730	1.730	10,169
2023-02-03	1.600	1.690	1.600	1.690	1.690	6,573
2023-02-02	1.640	1.670	1.640	1.670	1.670	2,896
2023-02-01	1.510	1.700	1.510	1.670	1.670	56,550
2023-01-31	1.480	1.510	1.360	1.510	1.510	7,720
2023-01-30	1.480	1.480	1.480	1.480	1.480	500
2023-01-27	1.460	1.480	1.350	1.480	1.480	2,540

← NewerPage 11 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.