Logintrade S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-03	2.020	2.020	2.020	2.020	2.020	400
2026-07-02	2.060	2.060	2.060	2.060	2.060	3,347
2026-06-30	1.900	2.060	1.900	2.060	2.060	1,003
2026-06-29	2.020	2.020	2.020	2.020	2.020	580
2026-06-25	1.970	1.970	1.960	1.960	1.960	3,901
2026-06-24	2.060	2.060	2.060	2.060	2.060	1,000
2026-06-23	1.920	2.000	1.920	2.000	2.000	156
2026-06-22	1.930	2.060	1.930	1.930	1.930	739
2026-06-19	2.060	2.060	2.060	2.060	2.060	495
2026-06-18	2.060	2.060	2.060	2.060	2.060	100
2026-06-17	1.940	2.060	1.930	2.040	2.040	4,384
2026-06-15	2.120	2.120	1.920	2.060	2.060	3,685
2026-06-12	2.160	2.160	2.160	2.160	2.160	93
2026-06-09	2.140	2.140	2.120	2.120	2.120	4,417
2026-06-05	2.220	2.500	2.140	2.140	2.140	3,017
2026-06-03	2.220	2.220	2.080	2.120	2.120	2,390
2026-06-02	2.220	2.220	2.220	2.220	2.220	1
2026-06-01	2.360	2.360	2.220	2.220	2.220	1,145
2026-05-29	2.200	2.360	2.200	2.360	2.360	3,246
2026-05-28	1.890	2.260	1.890	2.040	2.040	13,350
2026-05-27	2.340	2.360	2.340	2.360	2.360	410
2026-05-26	2.360	2.500	2.340	2.500	2.500	59
2026-05-20	2.500	2.660	2.500	2.660	2.660	412
2026-05-18	2.500	2.660	2.360	2.660	2.660	430
2026-05-15	2.520	2.680	2.500	2.520	2.520	4,917
2026-05-14	2.600	2.600	2.600	2.600	2.600	1,155
2026-05-13	2.620	2.620	2.620	2.620	2.620	688
2026-05-11	2.600	2.600	2.600	2.600	2.600	529
2026-05-08	2.620	2.620	2.600	2.600	2.600	981
2026-05-07	2.680	2.680	2.600	2.600	2.600	1,640
2026-05-06	2.660	2.760	2.660	2.760	2.760	546
2026-05-05	2.880	2.880	2.840	2.840	2.840	35
2026-04-30	2.800	2.800	2.800	2.800	2.800	358
2026-04-28	2.900	2.900	2.900	2.900	2.900	1
2026-04-27	2.800	2.820	2.800	2.820	2.820	1,031
2026-04-24	2.800	2.800	2.800	2.800	2.800	27
2026-04-23	2.820	2.820	2.820	2.820	2.820	10
2026-04-22	2.900	2.920	2.640	2.640	2.640	384
2026-04-21	2.800	2.940	2.640	2.940	2.940	4,736
2026-04-16	2.960	2.960	2.800	2.960	2.960	53
2026-04-15	2.780	2.820	2.780	2.820	2.820	727
2026-04-07	2.660	2.780	2.660	2.780	2.780	2,000
2026-04-02	2.520	2.660	2.520	2.660	2.660	21
2026-04-01	2.520	2.660	2.520	2.660	2.660	137
2026-03-31	2.660	2.660	2.660	2.660	2.660	24
2026-03-30	2.820	2.960	2.400	2.660	2.660	17,569
2026-03-27	2.960	2.960	2.960	2.960	2.960	21
2026-03-26	2.840	2.960	2.840	2.960	2.960	120
2026-03-25	2.840	2.840	2.840	2.840	2.840	245
2026-03-24	2.840	2.840	2.840	2.840	2.840	1
2026-03-23	2.760	2.840	2.760	2.840	2.840	34
2026-03-20	2.860	2.960	2.720	2.960	2.960	1,075
2026-03-19	2.820	2.940	2.820	2.940	2.940	40
2026-03-18	2.920	3.000	2.820	3.000	3.000	4,341
2026-03-17	2.720	2.920	2.720	2.920	2.920	211
2026-03-16	2.760	2.920	2.640	2.900	2.900	3,216
2026-03-13	2.600	2.760	2.580	2.620	2.620	1,492
2026-03-12	2.500	2.500	2.500	2.500	2.500	1,092
2026-03-10	2.600	2.600	2.440	2.560	2.560	238
2026-03-09	2.600	2.600	2.600	2.600	2.600	10

← NewerPage 2 of 14 · 819 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.