Logintrade S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 1.010 | 1.090 | 1.010 | 1.090 | 1.090 | 1,300 |
| 2022-03-28 | 1.010 | 1.050 | 1.010 | 1.050 | 1.050 | 200 |
| 2022-03-17 | 0.970 | 1.030 | 0.970 | 1.010 | 1.010 | 5,647 |
| 2022-03-15 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 801 |
| 2022-03-14 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 2,741 |
| 2022-03-11 | 0.940 | 1.090 | 0.940 | 1.090 | 1.090 | 9,460 |
| 2022-03-04 | 0.920 | 0.940 | 0.920 | 0.940 | 0.940 | 350 |
| 2022-03-03 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,200 |
| 2022-02-28 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 2,812 |
| 2022-02-24 | 0.930 | 1.000 | 0.930 | 1.000 | 1.000 | 745 |
| 2022-02-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000 |
| 2022-02-21 | 0.990 | 1.000 | 0.900 | 1.000 | 1.000 | 11,803 |
| 2022-02-18 | 0.880 | 1.000 | 0.880 | 1.000 | 1.000 | 12,240 |
| 2022-02-16 | 0.880 | 0.940 | 0.860 | 0.860 | 0.860 | 2,237 |
| 2022-02-14 | 0.860 | 0.880 | 0.860 | 0.880 | 0.880 | 910 |
| 2022-02-07 | 0.880 | 0.930 | 0.880 | 0.930 | 0.930 | 1,151 |
| 2022-02-03 | 0.800 | 0.810 | 0.800 | 0.810 | 0.810 | 2,500 |
| 2022-01-31 | 0.810 | 0.880 | 0.810 | 0.880 | 0.880 | 1,348 |
| 2022-01-28 | 0.750 | 0.810 | 0.750 | 0.810 | 0.810 | 1,102 |
| 2022-01-25 | 0.810 | 0.810 | 0.800 | 0.800 | 0.800 | 1,864 |
| 2022-01-19 | 0.815 | 0.880 | 0.810 | 0.880 | 0.880 | 1,100 |
| 2022-01-14 | 0.895 | 0.945 | 0.820 | 0.820 | 0.820 | 5,120 |
| 2022-01-13 | 0.860 | 0.945 | 0.860 | 0.945 | 0.945 | 1,503 |
| 2022-01-03 | 0.795 | 0.950 | 0.795 | 0.840 | 0.840 | 4,430 |
| 2021-12-28 | 0.795 | 0.795 | 0.795 | 0.795 | 0.795 | 230 |
| 2021-12-27 | 0.730 | 0.795 | 0.725 | 0.795 | 0.795 | 2,246 |
| 2021-12-16 | 0.800 | 0.800 | 0.790 | 0.800 | 0.800 | 8,961 |
| 2021-12-15 | 0.865 | 0.865 | 0.860 | 0.860 | 0.860 | 3,062 |
| 2021-12-03 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 100 |
| 2021-11-22 | 0.920 | 0.930 | 0.920 | 0.930 | 0.930 | 1,075 |
| 2021-11-12 | 0.920 | 0.930 | 0.850 | 0.930 | 0.930 | 2,378 |
| 2021-11-10 | 0.920 | 0.930 | 0.920 | 0.930 | 0.930 | 1,236 |
| 2021-11-09 | 0.960 | 0.990 | 0.960 | 0.990 | 0.990 | 3,084 |
| 2021-11-04 | 0.960 | 0.960 | 0.900 | 0.960 | 0.960 | 1,040 |
| 2021-11-03 | 0.850 | 0.960 | 0.850 | 0.930 | 0.930 | 20,393 |
| 2021-11-02 | 0.840 | 0.850 | 0.840 | 0.850 | 0.850 | 1,291 |
| 2021-10-29 | 0.810 | 0.880 | 0.810 | 0.880 | 0.880 | 600 |
| 2021-10-27 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 150 |
| 2021-10-22 | 0.850 | 0.880 | 0.850 | 0.880 | 0.880 | 1,525 |
| 2021-10-21 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 1,163 |
← NewerPage 14 of 14 · 820 trading days
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.