Logintrade S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 3.700 | 3.700 | 3.600 | 3.700 | 3.700 | 11,480 |
| 2024-03-12 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 50 |
| 2024-03-11 | 3.780 | 3.780 | 3.620 | 3.780 | 3.780 | 700 |
| 2024-03-08 | 3.880 | 3.880 | 3.500 | 3.500 | 3.500 | 2,291 |
| 2024-03-07 | 3.820 | 3.880 | 3.600 | 3.880 | 3.880 | 1,639 |
| 2024-03-06 | 3.900 | 3.900 | 3.500 | 3.600 | 3.600 | 988 |
| 2024-03-05 | 3.820 | 4.000 | 3.820 | 4.000 | 4.000 | 3,424 |
| 2024-03-04 | 3.760 | 3.820 | 3.760 | 3.820 | 3.820 | 2,900 |
| 2024-02-29 | 3.600 | 3.700 | 3.600 | 3.700 | 3.700 | 2,103 |
| 2024-02-28 | 3.400 | 3.680 | 3.380 | 3.680 | 3.680 | 1,200 |
| 2024-02-27 | 3.620 | 3.760 | 3.400 | 3.500 | 3.500 | 14,795 |
| 2024-02-26 | 3.740 | 3.740 | 3.300 | 3.700 | 3.700 | 3,698 |
| 2024-02-23 | 3.400 | 3.760 | 3.400 | 3.760 | 3.760 | 7,761 |
| 2024-02-22 | 3.080 | 3.400 | 3.080 | 3.400 | 3.400 | 14,100 |
| 2024-02-21 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 500 |
| 2024-02-20 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 650 |
| 2024-02-19 | 3.100 | 3.100 | 3.020 | 3.020 | 3.020 | 905 |
| 2024-02-16 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 3,000 |
| 2024-02-15 | 3.140 | 3.160 | 3.060 | 3.060 | 3.060 | 714 |
| 2024-02-14 | 2.980 | 3.180 | 2.980 | 3.100 | 3.100 | 4,243 |
| 2024-02-12 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 31 |
| 2024-02-07 | 2.900 | 2.980 | 2.600 | 2.980 | 2.980 | 790 |
| 2024-02-06 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 7 |
| 2024-02-02 | 2.960 | 2.980 | 2.960 | 2.980 | 2.980 | 1,180 |
| 2024-02-01 | 2.760 | 2.960 | 2.760 | 2.960 | 2.960 | 3,260 |
| 2024-01-31 | 2.600 | 2.760 | 2.600 | 2.760 | 2.760 | 1,000 |
| 2024-01-30 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 1 |
| 2024-01-29 | 2.520 | 2.780 | 2.500 | 2.780 | 2.780 | 700 |
| 2024-01-26 | 2.600 | 2.600 | 2.500 | 2.500 | 2.500 | 1,295 |
| 2024-01-25 | 2.600 | 2.880 | 2.580 | 2.880 | 2.880 | 4,985 |
| 2024-01-24 | 2.480 | 2.620 | 2.480 | 2.600 | 2.600 | 7,117 |
| 2024-01-23 | 2.400 | 2.480 | 2.400 | 2.480 | 2.480 | 1,072 |
| 2024-01-22 | 2.380 | 2.500 | 2.380 | 2.500 | 2.500 | 1,680 |
| 2024-01-17 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 844 |
| 2024-01-16 | 2.460 | 2.520 | 2.460 | 2.500 | 2.500 | 1,359 |
| 2024-01-15 | 2.300 | 2.460 | 2.240 | 2.460 | 2.460 | 2,932 |
| 2024-01-12 | 2.300 | 2.400 | 2.300 | 2.400 | 2.400 | 3,212 |
| 2024-01-11 | 2.260 | 2.300 | 2.260 | 2.300 | 2.300 | 1,028 |
| 2024-01-10 | 2.400 | 2.400 | 2.180 | 2.300 | 2.300 | 16,090 |
| 2024-01-09 | 2.260 | 2.400 | 2.260 | 2.400 | 2.400 | 1,900 |
| 2024-01-08 | 2.220 | 2.400 | 2.220 | 2.340 | 2.340 | 4,452 |
| 2024-01-05 | 2.520 | 2.520 | 2.360 | 2.360 | 2.360 | 5,184 |
| 2024-01-03 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 3 |
| 2024-01-02 | 2.600 | 2.600 | 2.500 | 2.520 | 2.520 | 2,792 |
| 2023-12-29 | 2.400 | 2.600 | 2.340 | 2.400 | 2.400 | 12,424 |
| 2023-12-27 | 2.360 | 2.400 | 2.340 | 2.340 | 2.340 | 2,754 |
| 2023-12-22 | 2.220 | 2.440 | 2.120 | 2.400 | 2.400 | 24,069 |
| 2023-12-19 | 2.340 | 2.480 | 2.320 | 2.480 | 2.480 | 7,670 |
| 2023-12-18 | 2.400 | 2.400 | 2.320 | 2.320 | 2.320 | 4,168 |
| 2023-12-14 | 2.520 | 2.520 | 2.500 | 2.500 | 2.500 | 4,900 |
| 2023-12-13 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 2,000 |
| 2023-12-11 | 2.620 | 2.700 | 2.500 | 2.620 | 2.620 | 7,902 |
| 2023-12-08 | 2.500 | 2.620 | 2.500 | 2.620 | 2.620 | 467 |
| 2023-12-07 | 2.580 | 2.680 | 2.560 | 2.560 | 2.560 | 5,762 |
| 2023-12-06 | 2.500 | 2.580 | 2.440 | 2.580 | 2.580 | 2,200 |
| 2023-12-05 | 2.620 | 2.700 | 2.500 | 2.500 | 2.500 | 6,002 |
| 2023-12-04 | 2.640 | 2.760 | 2.640 | 2.680 | 2.680 | 3,700 |
| 2023-12-01 | 2.680 | 2.700 | 2.680 | 2.700 | 2.700 | 2,600 |
| 2023-11-29 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 750 |
| 2023-11-28 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 30 |
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.