Logintrade S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	1.360	1.470	1.330	1.470	1.470	22,004
2023-01-24	1.460	1.470	1.320	1.470	1.470	9,332
2023-01-23	1.450	1.450	1.450	1.450	1.450	510
2023-01-20	1.300	1.470	1.270	1.470	1.470	14,033
2023-01-19	1.390	1.400	1.390	1.400	1.400	1,500
2023-01-18	1.320	1.400	1.320	1.400	1.400	20,931
2023-01-17	1.300	1.320	1.260	1.320	1.320	3,310
2023-01-16	1.280	1.300	1.250	1.300	1.300	5,285
2023-01-13	1.280	1.290	1.280	1.290	1.290	1,200
2023-01-11	1.210	1.290	1.200	1.290	1.290	3,100
2023-01-09	1.220	1.270	1.160	1.270	1.270	11,495
2023-01-05	1.240	1.250	1.180	1.250	1.250	10,157
2023-01-03	1.150	1.250	1.060	1.250	1.250	11,377
2023-01-02	1.230	1.230	1.230	1.230	1.230	600
2022-12-30	1.100	1.150	1.100	1.150	1.150	3,296
2022-12-28	1.180	1.230	1.180	1.230	1.230	8,199
2022-12-22	1.190	1.190	1.030	1.180	1.180	7,331
2022-12-21	1.130	1.130	1.130	1.130	1.130	1,770
2022-12-16	1.200	1.220	1.050	1.220	1.220	28,000
2022-12-15	1.200	1.200	1.030	1.030	1.030	2,731
2022-12-14	1.150	1.200	1.150	1.200	1.200	9,689
2022-12-13	1.100	1.100	1.100	1.100	1.100	2,462
2022-12-12	1.050	1.100	1.050	1.100	1.100	2,980
2022-12-09	1.030	1.100	1.030	1.100	1.100	2,400
2022-12-08	1.030	1.050	1.030	1.050	1.050	3,205
2022-12-07	1.020	1.020	1.020	1.020	1.020	1,961
2022-12-06	1.010	1.100	1.010	1.100	1.100	2,000
2022-12-05	1.050	1.050	1.050	1.050	1.050	1,905
2022-11-28	1.050	1.050	1.050	1.050	1.050	100
2022-11-25	0.960	0.960	0.960	0.960	0.960	1,436
2022-11-24	0.950	0.960	0.950	0.960	0.960	1,848
2022-11-22	0.960	1.040	0.960	1.040	1.040	2,111
2022-11-18	1.040	1.040	1.040	1.040	1.040	5
2022-11-17	0.950	0.950	0.950	0.950	0.950	2,300
2022-11-16	1.030	1.030	0.950	1.030	1.030	4,716
2022-11-15	0.960	1.040	0.950	0.960	0.960	8,016
2022-11-07	1.040	1.040	0.950	1.040	1.040	3,111
2022-11-04	0.950	0.970	0.950	0.970	0.970	3,600
2022-11-03	0.960	1.040	0.960	1.040	1.040	3,765
2022-10-31	0.950	0.950	0.950	0.950	0.950	806
2022-10-28	0.950	0.950	0.950	0.950	0.950	1,300
2022-10-27	0.950	1.040	0.950	1.040	1.040	2,405
2022-10-26	0.950	1.050	0.950	1.050	1.050	2,410
2022-10-24	0.960	1.050	0.960	1.050	1.050	800
2022-10-21	1.050	1.050	0.950	0.960	0.960	3,975
2022-10-20	1.050	1.050	1.050	1.050	1.050	1,500
2022-10-19	0.970	1.160	0.960	1.160	1.160	26,346
2022-10-17	0.970	0.970	0.960	0.960	0.960	4,080
2022-10-12	0.920	1.000	0.920	1.000	1.000	800
2022-10-11	0.960	0.960	0.910	0.910	0.910	2,800
2022-10-07	0.855	1.020	0.830	1.020	1.020	13,554
2022-10-06	0.865	0.865	0.865	0.865	0.865	1,780
2022-10-05	0.825	0.865	0.825	0.865	0.865	4,300
2022-10-03	0.780	0.885	0.780	0.885	0.885	1,300
2022-09-29	0.750	0.820	0.750	0.820	0.820	1,835
2022-09-20	0.750	0.750	0.750	0.750	0.750	1,334
2022-09-16	0.750	0.825	0.750	0.825	0.825	1,350
2022-09-14	0.670	0.750	0.670	0.750	0.750	12,162
2022-09-13	0.685	0.690	0.670	0.670	0.670	3,166
2022-09-12	0.750	0.750	0.750	0.750	0.750	1,334

← NewerPage 12 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.