Logintrade S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.380 | 2.420 | 2.380 | 2.420 | 2.420 | 1,465 |
| 2026-10-15 | 2.260 | 2.440 | 2.260 | 2.440 | 2.440 | 11 |
| 2026-10-14 | 2.460 | 2.460 | 2.260 | 2.260 | 2.260 | 3 |
| 2026-10-13 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 470 |
| 2026-10-12 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 13 |
| 2026-10-09 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 2,588 |
| 2026-10-08 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 3,633 |
| 2026-10-07 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 17,566 |
| 2026-10-06 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 5,002 |
| 2026-10-05 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2026-10-02 | 2.200 | 2.200 | 2.060 | 2.060 | 2.060 | 2,746 |
| 2026-10-01 | 2.200 | 2.200 | 2.180 | 2.180 | 2.180 | 1,120 |
| 2026-09-30 | 2.340 | 2.340 | 2.060 | 2.060 | 2.060 | 277 |
| 2026-09-29 | 1.990 | 2.300 | 1.990 | 2.300 | 2.300 | 1,679 |
| 2026-09-28 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 1,017 |
| 2026-09-24 | 2.000 | 2.000 | 1.850 | 2.000 | 2.000 | 48 |
| 2026-09-22 | 1.970 | 1.980 | 1.970 | 1.980 | 1.980 | 2,000 |
| 2026-09-18 | 1.860 | 1.990 | 1.850 | 1.990 | 1.990 | 1,856 |
| 2026-09-17 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 54 |
| 2026-09-16 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 100 |
| 2026-09-14 | 1.850 | 1.970 | 1.850 | 1.970 | 1.970 | 2,045 |
| 2026-09-10 | 1.990 | 1.990 | 1.840 | 1.840 | 1.840 | 16,252 |
| 2026-09-09 | 1.990 | 1.990 | 1.880 | 1.880 | 1.880 | 814 |
| 2026-09-08 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 96 |
| 2026-09-07 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 765 |
| 2026-09-04 | 1.960 | 2.000 | 1.900 | 1.960 | 1.960 | 8,207 |
| 2026-09-02 | 2.040 | 2.040 | 2.000 | 2.000 | 2.000 | 101 |
| 2026-08-31 | 2.000 | 2.000 | 1.960 | 1.960 | 1.960 | 999 |
| 2026-08-28 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 548 |
| 2026-08-27 | 2.000 | 2.000 | 1.960 | 1.960 | 1.960 | 1,485 |
| 2026-08-26 | 2.000 | 2.000 | 1.960 | 2.000 | 2.000 | 10,659 |
| 2026-08-25 | 2.000 | 2.100 | 2.000 | 2.080 | 2.080 | 2,035 |
| 2026-08-21 | 2.000 | 2.200 | 2.000 | 2.200 | 2.200 | 1,050 |
| 2026-08-20 | 2.020 | 2.200 | 2.000 | 2.200 | 2.200 | 6,848 |
| 2026-08-18 | 2.200 | 2.200 | 2.040 | 2.040 | 2.040 | 4,447 |
| 2026-08-17 | 2.280 | 2.280 | 2.120 | 2.120 | 2.120 | 2,137 |
| 2026-08-14 | 2.320 | 2.320 | 2.280 | 2.280 | 2.280 | 1,178 |
| 2026-08-13 | 2.320 | 2.480 | 2.300 | 2.320 | 2.320 | 5,676 |
| 2026-08-11 | 2.480 | 2.480 | 2.280 | 2.440 | 2.440 | 680 |
| 2026-08-10 | 2.160 | 2.280 | 2.160 | 2.280 | 2.280 | 1,110 |
| 2026-08-07 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 161 |
| 2026-08-06 | 2.020 | 2.040 | 2.020 | 2.040 | 2.040 | 1,237 |
| 2026-08-05 | 1.920 | 2.020 | 1.920 | 2.020 | 2.020 | 2,022 |
| 2026-08-04 | 1.840 | 1.920 | 1.820 | 1.920 | 1.920 | 3,707 |
| 2026-08-03 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 395 |
| 2026-07-30 | 1.860 | 1.860 | 1.820 | 1.820 | 1.820 | 800 |
| 2026-07-29 | 1.880 | 1.880 | 1.840 | 1.860 | 1.860 | 1,921 |
| 2026-07-28 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 10 |
| 2026-07-27 | 1.810 | 1.820 | 1.810 | 1.820 | 1.820 | 60 |
| 2026-07-24 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 20 |
| 2026-07-21 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 500 |
| 2026-07-17 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 500 |
| 2026-07-16 | 1.900 | 1.920 | 1.900 | 1.920 | 1.920 | 544 |
| 2026-07-15 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 10 |
| 2026-07-13 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 17,111 |
| 2026-07-10 | 1.900 | 1.920 | 1.900 | 1.920 | 1.920 | 480 |
| 2026-07-09 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 5 |
| 2026-07-08 | 1.900 | 2.040 | 1.900 | 2.040 | 2.040 | 135 |
| 2026-07-07 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 10 |
| 2026-07-06 | 2.020 | 2.020 | 2.000 | 2.000 | 2.000 | 1,100 |
Page 1 of 3 · 173 trading daysOlder →
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.