Logintrade S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-09 | 0.680 | 0.815 | 0.680 | 0.805 | 0.805 | 7,690 |
| 2022-09-08 | 0.735 | 0.760 | 0.700 | 0.760 | 0.760 | 12,656 |
| 2022-09-07 | 0.830 | 0.830 | 0.750 | 0.750 | 0.750 | 6,939 |
| 2022-09-06 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | 1,334 |
| 2022-09-05 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | 100 |
| 2022-09-02 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 21,334 |
| 2022-09-01 | 0.810 | 0.810 | 0.755 | 0.755 | 0.755 | 7,360 |
| 2022-08-31 | 0.780 | 0.890 | 0.780 | 0.815 | 0.815 | 3,180 |
| 2022-08-30 | 0.850 | 0.850 | 0.800 | 0.800 | 0.800 | 8,812 |
| 2022-08-29 | 0.865 | 0.880 | 0.850 | 0.860 | 0.860 | 10,009 |
| 2022-08-26 | 0.945 | 1.040 | 0.920 | 0.940 | 0.940 | 3,704 |
| 2022-08-25 | 0.945 | 1.040 | 0.945 | 1.040 | 1.040 | 1,000 |
| 2022-08-24 | 1.150 | 1.150 | 1.050 | 1.050 | 1.050 | 2,453 |
| 2022-08-23 | 1.000 | 1.150 | 1.000 | 1.150 | 1.150 | 2,400 |
| 2022-08-22 | 1.020 | 1.140 | 1.020 | 1.140 | 1.140 | 1,100 |
| 2022-08-19 | 1.150 | 1.150 | 1.000 | 1.000 | 1.000 | 1,100 |
| 2022-08-18 | 1.040 | 1.240 | 1.040 | 1.080 | 1.080 | 2,697 |
| 2022-08-17 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 935 |
| 2022-08-16 | 1.210 | 1.220 | 1.200 | 1.220 | 1.220 | 530 |
| 2022-08-12 | 1.160 | 1.160 | 1.070 | 1.070 | 1.070 | 1,000 |
| 2022-08-10 | 1.240 | 1.240 | 1.200 | 1.200 | 1.200 | 1,734 |
| 2022-08-09 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 830 |
| 2022-08-08 | 1.380 | 1.380 | 1.300 | 1.380 | 1.380 | 1,100 |
| 2022-08-05 | 1.160 | 1.300 | 1.160 | 1.300 | 1.300 | 2,263 |
| 2022-08-04 | 1.340 | 1.390 | 1.340 | 1.390 | 1.390 | 200 |
| 2022-08-02 | 1.390 | 1.390 | 1.050 | 1.340 | 1.340 | 482 |
| 2022-08-01 | 1.300 | 1.390 | 1.300 | 1.390 | 1.390 | 1,100 |
| 2022-07-29 | 1.090 | 1.300 | 1.090 | 1.300 | 1.300 | 21,302 |
| 2022-07-28 | 1.000 | 1.090 | 1.000 | 1.090 | 1.090 | 1,600 |
| 2022-07-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 100 |
| 2022-07-25 | 0.960 | 1.000 | 0.930 | 1.000 | 1.000 | 3,056 |
| 2022-07-19 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 45 |
| 2022-07-12 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 1,053 |
| 2022-07-11 | 0.970 | 1.090 | 0.970 | 1.090 | 1.090 | 5,100 |
| 2022-06-29 | 1.080 | 1.140 | 1.000 | 1.100 | 1.100 | 12,921 |
| 2022-06-27 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 509 |
| 2022-06-22 | 0.970 | 1.100 | 0.970 | 1.100 | 1.100 | 1,021 |
| 2022-06-21 | 0.980 | 1.110 | 0.980 | 1.110 | 1.110 | 1,860 |
| 2022-06-20 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 100 |
| 2022-06-14 | 0.930 | 0.975 | 0.930 | 0.930 | 0.930 | 4,859 |
| 2022-06-13 | 0.925 | 0.925 | 0.920 | 0.920 | 0.920 | 3,087 |
| 2022-06-10 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 1,342 |
| 2022-06-06 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 50 |
| 2022-06-03 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 960 |
| 2022-05-31 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 172 |
| 2022-05-27 | 1.010 | 1.050 | 1.010 | 1.050 | 1.050 | 1,001 |
| 2022-05-20 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 100 |
| 2022-05-18 | 1.050 | 1.050 | 0.930 | 0.930 | 0.930 | 3,005 |
| 2022-05-17 | 1.040 | 1.140 | 1.040 | 1.140 | 1.140 | 10,250 |
| 2022-05-10 | 0.900 | 1.050 | 0.900 | 1.050 | 1.050 | 2,229 |
| 2022-05-09 | 0.920 | 1.080 | 0.920 | 1.080 | 1.080 | 1,090 |
| 2022-05-06 | 0.900 | 0.900 | 0.880 | 0.880 | 0.880 | 1,100 |
| 2022-05-04 | 0.950 | 0.960 | 0.950 | 0.960 | 0.960 | 2,753 |
| 2022-05-02 | 0.970 | 1.080 | 0.970 | 1.080 | 1.080 | 1,070 |
| 2022-04-27 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 1,033 |
| 2022-04-22 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 30 |
| 2022-04-21 | 0.970 | 1.090 | 0.970 | 1.090 | 1.090 | 1,131 |
| 2022-04-20 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 1,000 |
| 2022-04-07 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 300 |
| 2022-04-05 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 810 |
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.