Logintrade S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-06 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 390 |
| 2026-03-03 | 2.680 | 2.760 | 2.680 | 2.760 | 2.760 | 1,436 |
| 2026-03-02 | 2.740 | 2.740 | 2.680 | 2.680 | 2.680 | 1,365 |
| 2026-02-26 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 43 |
| 2026-02-20 | 2.880 | 2.900 | 2.880 | 2.900 | 2.900 | 759 |
| 2026-02-19 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 250 |
| 2026-02-17 | 2.880 | 2.900 | 2.880 | 2.900 | 2.900 | 11 |
| 2026-02-16 | 2.900 | 2.940 | 2.900 | 2.900 | 2.900 | 1,839 |
| 2026-02-13 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 32 |
| 2026-02-12 | 2.700 | 3.140 | 2.700 | 3.080 | 3.080 | 5,299 |
| 2026-02-11 | 2.620 | 2.700 | 2.540 | 2.700 | 2.700 | 1,004 |
| 2026-02-10 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 374 |
| 2026-02-09 | 2.860 | 2.940 | 2.680 | 2.680 | 2.680 | 2,238 |
| 2026-02-05 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 150 |
| 2026-02-03 | 2.720 | 2.860 | 2.720 | 2.860 | 2.860 | 150 |
| 2026-02-02 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 66 |
| 2026-01-29 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 364 |
| 2026-01-27 | 2.800 | 2.940 | 2.800 | 2.940 | 2.940 | 670 |
| 2026-01-23 | 2.880 | 2.920 | 2.800 | 2.800 | 2.800 | 1,964 |
| 2026-01-22 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 10 |
| 2026-01-21 | 2.920 | 2.920 | 2.700 | 2.700 | 2.700 | 1,230 |
| 2026-01-20 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 300 |
| 2026-01-19 | 2.860 | 2.860 | 2.840 | 2.860 | 2.860 | 1,008 |
| 2026-01-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 293 |
| 2026-01-12 | 3.220 | 3.220 | 3.000 | 3.200 | 3.200 | 290 |
| 2026-01-08 | 3.000 | 3.160 | 3.000 | 3.160 | 3.160 | 11 |
| 2026-01-07 | 3.000 | 3.200 | 3.000 | 3.200 | 3.200 | 660 |
| 2026-01-05 | 3.000 | 3.400 | 3.000 | 3.400 | 3.400 | 1,544 |
| 2026-01-02 | 3.600 | 3.600 | 3.000 | 3.180 | 3.180 | 2,973 |
| 2025-12-29 | 2.800 | 3.000 | 2.800 | 3.000 | 3.000 | 330 |
| 2025-12-23 | 2.680 | 2.920 | 2.560 | 2.800 | 2.800 | 1,593 |
| 2025-12-22 | 3.020 | 3.020 | 2.420 | 2.980 | 2.980 | 20,314 |
| 2025-12-11 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,250 |
| 2025-11-28 | 3.020 | 3.280 | 3.020 | 3.280 | 3.280 | 652 |
| 2025-11-27 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 110 |
| 2025-11-26 | 3.000 | 3.280 | 3.000 | 3.000 | 3.000 | 718 |
| 2025-11-25 | 2.980 | 3.200 | 2.980 | 2.980 | 2.980 | 4,135 |
| 2025-11-24 | 3.180 | 3.200 | 3.000 | 3.000 | 3.000 | 1,935 |
| 2025-11-20 | 3.040 | 3.120 | 3.040 | 3.120 | 3.120 | 350 |
| 2025-11-18 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 300 |
| 2025-11-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 103 |
| 2025-11-14 | 2.980 | 3.240 | 2.980 | 3.020 | 3.020 | 3,688 |
| 2025-11-13 | 2.900 | 2.980 | 2.900 | 2.980 | 2.980 | 360 |
| 2025-11-12 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 6 |
| 2025-11-10 | 2.720 | 2.900 | 2.720 | 2.900 | 2.900 | 972 |
| 2025-11-07 | 2.900 | 2.900 | 2.580 | 2.580 | 2.580 | 3,875 |
| 2025-11-06 | 2.720 | 2.720 | 2.660 | 2.700 | 2.700 | 9,355 |
| 2025-11-05 | 2.880 | 2.880 | 2.740 | 2.740 | 2.740 | 2,989 |
| 2025-11-04 | 2.940 | 2.940 | 2.880 | 2.880 | 2.880 | 3,265 |
| 2025-11-03 | 3.000 | 3.000 | 2.880 | 2.880 | 2.880 | 1,123 |
| 2025-10-31 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 500 |
| 2025-10-28 | 3.000 | 3.160 | 3.000 | 3.160 | 3.160 | 105 |
| 2025-10-24 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 5 |
← NewerPage 3 of 3 · 173 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.