Logintrade S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 3.060 | 3.060 | 2.880 | 2.880 | 2.880 | 505 |
| 2025-05-29 | 3.100 | 3.160 | 3.100 | 3.160 | 3.160 | 20 |
| 2025-05-28 | 3.160 | 3.160 | 3.000 | 3.000 | 3.000 | 2,685 |
| 2025-05-27 | 3.280 | 3.280 | 3.140 | 3.140 | 3.140 | 1,360 |
| 2025-05-26 | 3.260 | 3.280 | 2.800 | 3.280 | 3.280 | 6,738 |
| 2025-05-23 | 2.840 | 3.260 | 2.840 | 3.260 | 3.260 | 669 |
| 2025-05-22 | 3.240 | 3.280 | 2.980 | 3.140 | 3.140 | 4,227 |
| 2025-05-21 | 3.200 | 3.280 | 3.000 | 3.280 | 3.280 | 600 |
| 2025-05-20 | 3.280 | 3.320 | 3.280 | 3.320 | 3.320 | 754 |
| 2025-05-19 | 3.380 | 3.380 | 3.000 | 3.360 | 3.360 | 740 |
| 2025-05-16 | 3.260 | 3.460 | 3.120 | 3.120 | 3.120 | 3,464 |
| 2025-05-15 | 3.300 | 3.400 | 2.700 | 3.400 | 3.400 | 8,871 |
| 2025-05-14 | 3.400 | 3.480 | 3.400 | 3.400 | 3.400 | 1,300 |
| 2025-05-12 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 2,000 |
| 2025-05-08 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 5 |
| 2025-05-06 | 3.360 | 3.400 | 3.360 | 3.400 | 3.400 | 353 |
| 2025-05-05 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 600 |
| 2025-04-24 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 5 |
| 2025-04-22 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 10 |
| 2025-04-17 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 10 |
| 2025-04-14 | 3.360 | 3.360 | 3.300 | 3.300 | 3.300 | 7 |
| 2025-04-10 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 20 |
| 2025-04-08 | 3.380 | 3.380 | 3.300 | 3.300 | 3.300 | 17 |
| 2025-04-07 | 3.020 | 3.400 | 2.500 | 3.400 | 3.400 | 4,538 |
| 2025-04-04 | 3.200 | 3.200 | 3.120 | 3.120 | 3.120 | 617 |
| 2025-04-03 | 3.200 | 3.500 | 3.200 | 3.500 | 3.500 | 353 |
| 2025-04-02 | 3.580 | 3.600 | 3.580 | 3.600 | 3.600 | 6,500 |
| 2025-04-01 | 3.400 | 3.600 | 3.200 | 3.600 | 3.600 | 650 |
| 2025-03-31 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 5 |
| 2025-03-26 | 3.700 | 3.740 | 3.700 | 3.740 | 3.740 | 1,387 |
| 2025-03-19 | 3.700 | 3.700 | 3.400 | 3.700 | 3.700 | 140 |
| 2025-03-18 | 3.580 | 3.580 | 3.500 | 3.500 | 3.500 | 40 |
| 2025-03-17 | 3.640 | 3.780 | 3.640 | 3.780 | 3.780 | 12,749 |
| 2025-03-06 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 25 |
| 2025-03-05 | 3.580 | 3.680 | 3.580 | 3.680 | 3.680 | 1,140 |
| 2025-03-03 | 3.500 | 3.580 | 3.500 | 3.580 | 3.580 | 220 |
| 2025-02-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 30 |
| 2025-02-20 | 3.580 | 3.580 | 3.200 | 3.580 | 3.580 | 201 |
| 2025-02-19 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 20 |
| 2025-02-18 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,000 |
| 2025-02-14 | 3.600 | 3.740 | 3.200 | 3.740 | 3.740 | 5,817 |
| 2025-02-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 5 |
| 2025-02-11 | 3.500 | 3.800 | 3.500 | 3.800 | 3.800 | 2,527 |
| 2025-02-10 | 3.680 | 3.900 | 3.600 | 3.820 | 3.820 | 8,605 |
| 2025-02-07 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 297 |
| 2025-02-06 | 3.600 | 3.680 | 3.400 | 3.680 | 3.680 | 90 |
| 2025-02-04 | 3.600 | 3.700 | 3.600 | 3.700 | 3.700 | 10 |
| 2025-01-29 | 3.600 | 3.700 | 3.500 | 3.500 | 3.500 | 105 |
| 2025-01-28 | 3.560 | 3.600 | 3.560 | 3.600 | 3.600 | 4,500 |
| 2025-01-24 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 10 |
| 2025-01-23 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 70 |
| 2025-01-21 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 2,500 |
| 2025-01-20 | 3.200 | 3.600 | 3.200 | 3.560 | 3.560 | 3,007 |
| 2025-01-16 | 3.700 | 3.700 | 3.600 | 3.600 | 3.600 | 110 |
| 2025-01-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 10 |
| 2025-01-07 | 3.900 | 3.900 | 3.300 | 3.900 | 3.900 | 562 |
| 2025-01-03 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 27 |
| 2025-01-02 | 3.640 | 4.200 | 3.640 | 4.200 | 4.200 | 817 |
| 2024-12-30 | 3.500 | 3.640 | 3.500 | 3.640 | 3.640 | 1,365 |
| 2024-12-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 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.