Logintrade S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-18 | 3.000 | 3.000 | 2.860 | 2.860 | 2.860 | 20 |
| 2025-09-17 | 3.000 | 3.000 | 2.600 | 3.000 | 3.000 | 3,943 |
| 2025-09-12 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1 |
| 2025-09-11 | 3.120 | 3.200 | 3.100 | 3.100 | 3.100 | 1,347 |
| 2025-09-10 | 3.000 | 3.120 | 3.000 | 3.120 | 3.120 | 55 |
| 2025-09-09 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 648 |
| 2025-09-08 | 3.120 | 3.240 | 3.120 | 3.200 | 3.200 | 2,350 |
| 2025-09-02 | 3.100 | 3.200 | 2.860 | 3.200 | 3.200 | 1,674 |
| 2025-09-01 | 3.060 | 3.200 | 3.060 | 3.100 | 3.100 | 20,730 |
| 2025-08-26 | 3.100 | 3.120 | 3.100 | 3.120 | 3.120 | 178 |
| 2025-08-25 | 2.980 | 3.060 | 2.980 | 3.060 | 3.060 | 1,501 |
| 2025-08-22 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 35 |
| 2025-08-20 | 3.000 | 3.140 | 2.980 | 3.140 | 3.140 | 26,680 |
| 2025-08-19 | 3.000 | 3.040 | 2.920 | 3.020 | 3.020 | 2,644 |
| 2025-08-18 | 3.200 | 3.260 | 2.900 | 2.900 | 2.900 | 2,700 |
| 2025-08-14 | 2.860 | 3.280 | 2.860 | 3.100 | 3.100 | 2,854 |
| 2025-08-13 | 2.940 | 3.280 | 2.840 | 3.140 | 3.140 | 1,912 |
| 2025-08-12 | 3.240 | 3.300 | 2.960 | 3.300 | 3.300 | 4,201 |
| 2025-08-11 | 3.320 | 3.480 | 3.320 | 3.480 | 3.480 | 632 |
| 2025-08-06 | 3.440 | 3.480 | 3.320 | 3.480 | 3.480 | 629 |
| 2025-08-05 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 430 |
| 2025-08-04 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 360 |
| 2025-08-01 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 100 |
| 2025-07-31 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 4 |
| 2025-07-30 | 3.400 | 3.540 | 3.400 | 3.540 | 3.540 | 1,010 |
| 2025-07-29 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 210 |
| 2025-07-28 | 3.200 | 3.460 | 3.180 | 3.460 | 3.460 | 887 |
| 2025-07-25 | 3.300 | 3.320 | 3.300 | 3.300 | 3.300 | 114 |
| 2025-07-24 | 3.440 | 3.460 | 3.300 | 3.320 | 3.320 | 786 |
| 2025-07-23 | 3.280 | 3.460 | 3.280 | 3.460 | 3.460 | 720 |
| 2025-07-22 | 3.100 | 3.300 | 2.940 | 3.300 | 3.300 | 1,148 |
| 2025-07-21 | 3.480 | 3.480 | 2.800 | 3.320 | 3.320 | 14,343 |
| 2025-07-18 | 3.300 | 3.480 | 3.300 | 3.480 | 3.480 | 1,051 |
| 2025-07-17 | 3.160 | 3.480 | 3.160 | 3.380 | 3.380 | 6,107 |
| 2025-07-11 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 4 |
| 2025-07-10 | 3.180 | 3.280 | 3.100 | 3.280 | 3.280 | 1,338 |
| 2025-07-09 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 635 |
| 2025-07-08 | 3.260 | 3.380 | 3.260 | 3.380 | 3.380 | 1,416 |
| 2025-07-07 | 3.200 | 3.340 | 3.180 | 3.240 | 3.240 | 3,157 |
| 2025-07-04 | 3.200 | 3.480 | 3.200 | 3.200 | 3.200 | 1,195 |
| 2025-07-03 | 3.360 | 3.360 | 3.200 | 3.200 | 3.200 | 331 |
| 2025-07-02 | 3.180 | 3.360 | 3.160 | 3.360 | 3.360 | 798 |
| 2025-07-01 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 370 |
| 2025-06-30 | 3.200 | 3.200 | 3.160 | 3.180 | 3.180 | 1,339 |
| 2025-06-26 | 3.100 | 3.360 | 3.100 | 3.100 | 3.100 | 23 |
| 2025-06-25 | 3.240 | 3.240 | 3.100 | 3.100 | 3.100 | 1,118 |
| 2025-06-24 | 2.980 | 3.360 | 2.980 | 3.360 | 3.360 | 2,332 |
| 2025-06-23 | 3.340 | 3.340 | 3.200 | 3.200 | 3.200 | 1,674 |
| 2025-06-20 | 3.100 | 3.340 | 3.100 | 3.340 | 3.340 | 3,354 |
| 2025-06-18 | 3.340 | 3.340 | 3.100 | 3.100 | 3.100 | 2,685 |
| 2025-06-16 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 8,603 |
| 2025-06-13 | 3.040 | 3.340 | 3.040 | 3.340 | 3.340 | 3,783 |
| 2025-06-12 | 3.020 | 3.020 | 2.880 | 2.880 | 2.880 | 6,354 |
| 2025-06-11 | 2.940 | 3.140 | 2.940 | 3.140 | 3.140 | 1,420 |
| 2025-06-10 | 2.940 | 2.940 | 2.860 | 2.900 | 2.900 | 354 |
| 2025-06-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 608 |
| 2025-06-06 | 3.120 | 3.140 | 3.120 | 3.140 | 3.140 | 700 |
| 2025-06-05 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 4 |
| 2025-06-03 | 2.900 | 3.140 | 2.800 | 3.140 | 3.140 | 1,067 |
| 2025-06-02 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 10 |
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.