OT Logistics S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	14.940	15.100	14.180	15.020	15.020	15,025
2026-10-15	15.020	15.160	14.000	14.940	14.940	10,716
2026-10-14	15.020	15.180	15.020	15.180	15.180	1,193
2026-10-13	15.200	15.200	15.000	15.180	15.180	996
2026-10-12	15.180	15.240	14.580	15.200	15.200	8,547
2026-10-09	14.640	15.300	14.500	15.180	15.180	4,966
2026-10-08	15.000	15.140	14.320	15.120	15.120	3,822
2026-10-07	14.800	15.180	14.000	15.100	15.100	8,021
2026-10-06	14.580	15.900	14.060	14.720	14.720	28,566
2026-10-05	14.160	14.720	13.260	14.580	14.580	1,830
2026-10-02	14.000	14.180	12.920	14.180	14.180	13,376
2026-10-01	14.660	14.700	13.700	14.000	14.000	11,000
2026-09-30	15.060	15.100	14.500	15.100	15.100	2,003
2026-09-29	14.680	15.200	14.680	15.080	15.080	482
2026-09-28	15.300	15.300	14.740	14.740	14.740	1,027
2026-09-25	15.000	15.300	14.620	15.300	15.300	2,424
2026-09-24	15.360	15.360	14.960	15.300	15.300	2,798
2026-09-23	15.320	15.380	15.000	15.380	15.380	2,914
2026-09-22	15.380	15.400	14.840	15.380	15.380	4,518
2026-09-21	14.940	15.380	14.720	15.380	15.380	2,857
2026-09-18	15.400	15.400	14.940	15.400	15.400	626
2026-09-17	15.280	15.400	15.040	15.400	15.400	1,404
2026-09-16	15.400	15.400	14.900	15.400	15.400	2,294
2026-09-15	15.400	15.400	14.540	15.400	15.400	3,538
2026-09-14	15.200	15.620	14.000	15.480	15.480	12,078
2026-09-11	15.000	15.200	15.000	15.200	15.200	2,746
2026-09-10	15.180	15.620	15.020	15.020	15.020	1,773
2026-09-09	15.460	15.620	15.000	15.600	15.600	4,496
2026-09-08	15.300	15.600	15.140	15.600	15.600	1,784
2026-09-07	15.320	15.600	15.000	15.580	15.580	4,822
2026-09-04	15.500	15.600	15.020	15.600	15.600	1,280
2026-09-03	15.300	15.640	14.720	15.600	15.600	2,233
2026-09-02	15.560	15.660	15.000	15.560	15.560	2,072
2026-09-01	15.400	15.500	14.700	15.500	15.500	2,199
2026-08-31	15.500	15.500	15.400	15.500	15.500	937
2026-08-28	15.240	15.800	15.240	15.500	15.500	1,839
2026-08-27	15.480	15.800	15.480	15.800	15.800	1,301
2026-08-26	15.340	15.980	15.200	15.800	15.800	2,314
2026-08-25	15.420	15.500	15.120	15.500	15.500	1,586
2026-08-24	15.160	15.680	15.020	15.420	15.420	2,338
2026-08-21	16.020	16.020	15.000	15.480	15.480	4,109
2026-08-20	16.240	16.260	16.000	16.260	16.260	702
2026-08-19	16.000	16.300	15.840	16.240	16.240	1,219
2026-08-18	16.180	16.380	14.900	15.800	15.800	3,907
2026-08-17	16.000	16.180	16.000	16.100	16.100	645
2026-08-14	15.860	16.200	15.800	16.180	16.180	1,393
2026-08-13	16.040	16.200	15.800	16.200	16.200	668
2026-08-12	16.200	16.200	15.900	16.200	16.200	316
2026-08-11	16.200	16.200	15.880	16.200	16.200	953
2026-08-10	16.300	16.300	15.880	16.240	16.240	505
2026-08-07	16.260	16.300	15.800	16.300	16.300	5,741
2026-08-06	15.980	16.360	15.740	16.200	16.200	614
2026-08-05	16.380	16.380	15.800	16.100	16.100	1,163
2026-08-04	15.880	16.400	15.740	16.300	16.300	2,339
2026-08-03	15.320	16.400	15.240	16.100	16.100	809
2026-07-31	15.720	15.780	15.280	15.760	15.760	1,274
2026-07-30	15.340	15.780	15.160	15.760	15.760	1,341
2026-07-29	15.260	15.780	14.300	15.740	15.740	3,288
2026-07-28	15.740	15.760	15.060	15.500	15.500	3,836
2026-07-27	15.960	16.040	15.300	15.400	15.400	985

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-20	2.8600 PLN
2023-11-30	2.8600 PLN
2023-06-15	6.4000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.