Logintrade S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-16 | 2.940 | 2.940 | 2.720 | 2.720 | 2.720 | 1,670 |
| 2024-07-15 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 80 |
| 2024-07-12 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 30 |
| 2024-07-11 | 2.900 | 2.960 | 2.900 | 2.900 | 2.900 | 1,232 |
| 2024-07-10 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 1,000 |
| 2024-07-09 | 2.840 | 2.960 | 2.840 | 2.960 | 2.960 | 130 |
| 2024-07-08 | 2.880 | 2.880 | 2.820 | 2.840 | 2.840 | 2,321 |
| 2024-07-04 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 18 |
| 2024-07-03 | 2.840 | 2.960 | 2.840 | 2.960 | 2.960 | 255 |
| 2024-07-02 | 2.900 | 2.900 | 2.820 | 2.820 | 2.820 | 1,060 |
| 2024-07-01 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 676 |
| 2024-06-27 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 1,000 |
| 2024-06-24 | 2.900 | 3.160 | 2.900 | 3.000 | 3.000 | 8,628 |
| 2024-06-21 | 2.760 | 2.920 | 2.760 | 2.900 | 2.900 | 4,566 |
| 2024-06-20 | 2.660 | 2.880 | 2.660 | 2.880 | 2.880 | 760 |
| 2024-06-18 | 2.620 | 2.720 | 2.600 | 2.720 | 2.720 | 788 |
| 2024-06-17 | 2.660 | 2.720 | 2.620 | 2.720 | 2.720 | 884 |
| 2024-06-13 | 2.620 | 2.620 | 2.600 | 2.620 | 2.620 | 1,220 |
| 2024-06-11 | 2.880 | 2.880 | 2.760 | 2.760 | 2.760 | 948 |
| 2024-06-10 | 2.600 | 2.860 | 2.580 | 2.860 | 2.860 | 90,010 |
| 2024-06-07 | 2.680 | 2.680 | 2.660 | 2.660 | 2.660 | 905 |
| 2024-06-06 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 752 |
| 2024-06-05 | 2.660 | 2.680 | 2.660 | 2.680 | 2.680 | 810 |
| 2024-06-04 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 700 |
| 2024-06-03 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 1,349 |
| 2024-05-31 | 2.760 | 2.760 | 2.660 | 2.660 | 2.660 | 763 |
| 2024-05-29 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 720 |
| 2024-05-28 | 2.600 | 2.880 | 2.460 | 2.880 | 2.880 | 1,893 |
| 2024-05-24 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 383 |
| 2024-05-23 | 2.480 | 2.760 | 2.480 | 2.760 | 2.760 | 2,481 |
| 2024-05-22 | 2.800 | 2.800 | 2.260 | 2.480 | 2.480 | 8,751 |
| 2024-05-17 | 2.860 | 3.000 | 2.860 | 3.000 | 3.000 | 1,100 |
| 2024-05-16 | 2.860 | 2.880 | 2.860 | 2.880 | 2.880 | 950 |
| 2024-05-15 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 600 |
| 2024-05-13 | 2.960 | 3.000 | 2.700 | 3.000 | 3.000 | 7,139 |
| 2024-05-08 | 2.960 | 2.960 | 2.940 | 2.960 | 2.960 | 3,465 |
| 2024-05-07 | 2.840 | 2.920 | 2.840 | 2.840 | 2.840 | 2,258 |
| 2024-05-06 | 2.720 | 2.980 | 2.700 | 2.820 | 2.820 | 5,170 |
| 2024-04-30 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 1,270 |
| 2024-04-26 | 2.760 | 2.760 | 2.720 | 2.720 | 2.720 | 714 |
| 2024-04-25 | 2.800 | 2.860 | 2.720 | 2.860 | 2.860 | 7,423 |
| 2024-04-23 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 100 |
| 2024-04-19 | 2.920 | 2.920 | 2.720 | 2.860 | 2.860 | 514 |
| 2024-04-17 | 2.820 | 2.860 | 2.720 | 2.860 | 2.860 | 2,315 |
| 2024-04-16 | 3.060 | 3.060 | 2.820 | 2.900 | 2.900 | 3,565 |
| 2024-04-15 | 3.020 | 3.160 | 3.020 | 3.160 | 3.160 | 2,305 |
| 2024-04-12 | 3.320 | 3.380 | 3.160 | 3.160 | 3.160 | 3,640 |
| 2024-04-11 | 3.280 | 3.580 | 3.280 | 3.280 | 3.280 | 2,000 |
| 2024-04-10 | 3.460 | 3.560 | 3.020 | 3.300 | 3.300 | 16,131 |
| 2024-04-08 | 3.380 | 3.580 | 3.380 | 3.580 | 3.580 | 2,384 |
| 2024-04-05 | 3.340 | 3.460 | 3.340 | 3.460 | 3.460 | 1,193 |
| 2024-04-04 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 100 |
| 2024-04-03 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 500 |
| 2024-04-02 | 3.580 | 3.580 | 3.440 | 3.440 | 3.440 | 664 |
| 2024-03-28 | 3.480 | 3.580 | 3.480 | 3.580 | 3.580 | 600 |
| 2024-03-27 | 3.560 | 3.560 | 3.420 | 3.420 | 3.420 | 500 |
| 2024-03-25 | 3.860 | 3.860 | 3.680 | 3.680 | 3.680 | 574 |
| 2024-03-21 | 3.560 | 3.880 | 3.340 | 3.880 | 3.880 | 11,564 |
| 2024-03-20 | 3.600 | 3.600 | 3.400 | 3.400 | 3.400 | 2,043 |
| 2024-03-13 | 3.700 | 3.700 | 3.600 | 3.700 | 3.700 | 11,480 |
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.