Logintrade S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-27 | 2.700 | 2.780 | 2.700 | 2.780 | 2.780 | 750 |
| 2023-11-24 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 281 |
| 2023-11-23 | 2.780 | 2.780 | 2.600 | 2.780 | 2.780 | 2,165 |
| 2023-11-22 | 2.820 | 2.920 | 2.800 | 2.800 | 2.800 | 1,465 |
| 2023-11-21 | 2.800 | 2.920 | 2.700 | 2.700 | 2.700 | 3,465 |
| 2023-11-20 | 2.740 | 2.820 | 2.740 | 2.820 | 2.820 | 5,579 |
| 2023-11-17 | 2.980 | 2.980 | 2.960 | 2.960 | 2.960 | 1,350 |
| 2023-11-15 | 2.840 | 2.980 | 2.840 | 2.980 | 2.980 | 954 |
| 2023-11-14 | 3.180 | 3.660 | 2.820 | 3.240 | 3.240 | 4,539 |
| 2023-11-13 | 2.940 | 3.300 | 2.940 | 3.300 | 3.300 | 5,286 |
| 2023-11-10 | 2.940 | 3.000 | 2.900 | 2.940 | 2.940 | 2,617 |
| 2023-11-09 | 2.840 | 2.840 | 2.820 | 2.820 | 2.820 | 600 |
| 2023-11-06 | 3.040 | 3.040 | 2.920 | 2.920 | 2.920 | 1,915 |
| 2023-10-31 | 2.780 | 3.120 | 2.700 | 3.060 | 3.060 | 12,485 |
| 2023-10-30 | 2.940 | 3.000 | 2.820 | 2.820 | 2.820 | 7,700 |
| 2023-10-27 | 3.000 | 3.000 | 2.960 | 3.000 | 3.000 | 1,276 |
| 2023-10-26 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 200 |
| 2023-10-25 | 3.000 | 3.240 | 3.000 | 3.160 | 3.160 | 720 |
| 2023-10-24 | 2.980 | 3.000 | 2.860 | 2.900 | 2.900 | 2,350 |
| 2023-10-20 | 2.940 | 2.980 | 2.700 | 2.980 | 2.980 | 3,656 |
| 2023-10-19 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 676 |
| 2023-10-18 | 3.000 | 3.060 | 3.000 | 3.060 | 3.060 | 498 |
| 2023-10-17 | 2.940 | 3.000 | 2.920 | 3.000 | 3.000 | 1,845 |
| 2023-10-13 | 3.020 | 3.240 | 3.000 | 3.240 | 3.240 | 628 |
| 2023-10-11 | 3.020 | 3.240 | 3.020 | 3.240 | 3.240 | 559 |
| 2023-10-10 | 3.180 | 3.400 | 3.180 | 3.400 | 3.400 | 600 |
| 2023-10-06 | 3.020 | 3.260 | 3.020 | 3.260 | 3.260 | 1,713 |
| 2023-10-04 | 2.800 | 3.020 | 2.800 | 3.020 | 3.020 | 2,030 |
| 2023-10-03 | 3.000 | 3.000 | 2.860 | 2.860 | 2.860 | 690 |
| 2023-09-29 | 2.900 | 3.200 | 2.900 | 3.200 | 3.200 | 6,491 |
| 2023-09-28 | 2.900 | 2.980 | 2.800 | 2.920 | 2.920 | 5,065 |
| 2023-09-27 | 3.040 | 3.040 | 2.920 | 2.920 | 2.920 | 6,626 |
| 2023-09-26 | 3.200 | 3.200 | 3.020 | 3.040 | 3.040 | 6,373 |
| 2023-09-25 | 3.320 | 3.320 | 3.240 | 3.240 | 3.240 | 1,718 |
| 2023-09-22 | 3.240 | 3.400 | 3.200 | 3.380 | 3.380 | 7,716 |
| 2023-09-21 | 3.320 | 3.320 | 3.200 | 3.240 | 3.240 | 3,942 |
| 2023-09-20 | 3.160 | 3.380 | 3.160 | 3.380 | 3.380 | 1,402 |
| 2023-09-19 | 3.280 | 3.360 | 3.280 | 3.340 | 3.340 | 2,085 |
| 2023-09-18 | 3.140 | 3.360 | 3.140 | 3.360 | 3.360 | 3,511 |
| 2023-09-15 | 3.160 | 3.160 | 3.080 | 3.140 | 3.140 | 1,641 |
| 2023-09-14 | 3.240 | 3.240 | 3.160 | 3.180 | 3.180 | 797 |
| 2023-09-12 | 3.200 | 3.240 | 3.020 | 3.240 | 3.240 | 6,826 |
| 2023-09-11 | 3.180 | 3.300 | 3.180 | 3.300 | 3.300 | 722 |
| 2023-09-08 | 3.260 | 3.260 | 3.200 | 3.260 | 3.260 | 3,220 |
| 2023-09-06 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 380 |
| 2023-09-05 | 3.380 | 3.400 | 3.380 | 3.400 | 3.400 | 500 |
| 2023-09-04 | 3.400 | 3.500 | 3.200 | 3.380 | 3.380 | 15,627 |
| 2023-09-01 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 300 |
| 2023-08-31 | 3.500 | 3.600 | 3.440 | 3.600 | 3.600 | 1,205 |
| 2023-08-30 | 3.300 | 3.500 | 3.300 | 3.500 | 3.500 | 11,016 |
| 2023-08-29 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 205 |
| 2023-08-28 | 3.300 | 3.400 | 3.300 | 3.400 | 3.400 | 600 |
| 2023-08-25 | 3.340 | 3.480 | 3.200 | 3.200 | 3.200 | 2,409 |
| 2023-08-24 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 2,015 |
| 2023-08-23 | 3.520 | 3.600 | 3.420 | 3.420 | 3.420 | 1,978 |
| 2023-08-22 | 3.500 | 3.500 | 3.460 | 3.480 | 3.480 | 5,574 |
| 2023-08-21 | 3.480 | 3.660 | 3.480 | 3.660 | 3.660 | 5,281 |
| 2023-08-18 | 3.660 | 3.660 | 3.340 | 3.480 | 3.480 | 3,025 |
| 2023-08-17 | 3.460 | 3.660 | 3.140 | 3.660 | 3.660 | 18,352 |
| 2023-08-16 | 3.460 | 3.580 | 3.300 | 3.340 | 3.340 | 5,541 |
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.