OT Logistics S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 24.000 | 24.100 | 24.000 | 24.100 | 24.100 | 630 |
| 2024-08-20 | 24.200 | 24.200 | 24.000 | 24.000 | 24.000 | 1,357 |
| 2024-08-19 | 24.050 | 24.400 | 24.050 | 24.200 | 24.200 | 685 |
| 2024-08-16 | 24.500 | 24.700 | 24.050 | 24.300 | 24.300 | 2,271 |
| 2024-08-14 | 25.100 | 25.100 | 24.000 | 24.100 | 24.100 | 1,190 |
| 2024-08-13 | 25.100 | 25.500 | 24.700 | 25.200 | 25.200 | 796 |
| 2024-08-12 | 25.100 | 25.100 | 24.300 | 25.100 | 25.100 | 1,144 |
| 2024-08-09 | 24.600 | 25.250 | 24.100 | 25.100 | 25.100 | 653 |
| 2024-08-08 | 24.600 | 24.950 | 24.250 | 24.500 | 24.500 | 4,465 |
| 2024-08-07 | 24.700 | 25.300 | 24.600 | 25.200 | 25.200 | 627 |
| 2024-08-06 | 25.500 | 25.750 | 25.000 | 25.300 | 25.300 | 1,178 |
| 2024-08-05 | 25.300 | 26.200 | 23.400 | 25.000 | 25.000 | 7,318 |
| 2024-08-02 | 26.650 | 26.650 | 25.850 | 26.600 | 26.600 | 942 |
| 2024-08-01 | 26.500 | 26.650 | 25.850 | 26.650 | 26.650 | 1,160 |
| 2024-07-31 | 26.550 | 26.550 | 26.300 | 26.500 | 26.500 | 578 |
| 2024-07-30 | 26.450 | 26.700 | 25.850 | 26.400 | 26.400 | 422 |
| 2024-07-29 | 26.700 | 26.700 | 25.650 | 26.300 | 26.300 | 774 |
| 2024-07-26 | 26.750 | 26.950 | 26.150 | 26.150 | 26.150 | 386 |
| 2024-07-25 | 26.250 | 26.800 | 25.500 | 26.750 | 26.750 | 3,157 |
| 2024-07-24 | 26.300 | 27.100 | 25.900 | 26.150 | 26.150 | 2,054 |
| 2024-07-23 | 26.300 | 27.200 | 26.150 | 26.900 | 26.900 | 1,172 |
| 2024-07-22 | 27.550 | 27.650 | 26.100 | 27.100 | 27.100 | 861 |
| 2024-07-19 | 26.900 | 27.500 | 26.900 | 27.000 | 27.000 | 972 |
| 2024-07-18 | 26.600 | 26.900 | 25.800 | 26.700 | 26.700 | 3,222 |
| 2024-07-17 | 27.100 | 27.100 | 26.300 | 26.850 | 26.850 | 1,735 |
| 2024-07-16 | 28.000 | 28.000 | 25.600 | 27.100 | 27.100 | 2,860 |
| 2024-07-15 | 28.350 | 28.850 | 27.550 | 27.800 | 27.800 | 3,726 |
| 2024-07-12 | 29.150 | 29.150 | 28.100 | 28.300 | 28.300 | 951 |
| 2024-07-11 | 28.300 | 29.150 | 28.250 | 28.500 | 28.500 | 1,010 |
| 2024-07-10 | 28.800 | 28.900 | 28.000 | 28.400 | 28.400 | 1,229 |
| 2024-07-09 | 28.950 | 29.000 | 28.700 | 29.000 | 29.000 | 1,434 |
| 2024-07-08 | 28.700 | 29.000 | 28.600 | 28.700 | 28.700 | 696 |
| 2024-07-05 | 29.000 | 29.000 | 28.700 | 28.700 | 28.700 | 1,040 |
| 2024-07-04 | 29.050 | 29.600 | 28.800 | 29.000 | 29.000 | 2,938 |
| 2024-07-03 | 29.600 | 29.600 | 28.500 | 29.350 | 29.350 | 1,626 |
| 2024-07-02 | 29.850 | 29.900 | 29.200 | 29.600 | 29.600 | 1,665 |
| 2024-07-01 | 29.500 | 29.850 | 29.500 | 29.850 | 29.850 | 1,145 |
| 2024-06-28 | 29.850 | 30.100 | 29.300 | 29.300 | 29.300 | 1,332 |
| 2024-06-27 | 30.150 | 30.200 | 29.500 | 30.150 | 30.150 | 1,418 |
| 2024-06-26 | 30.200 | 30.200 | 29.300 | 29.600 | 29.600 | 1,109 |
| 2024-06-25 | 29.900 | 30.200 | 29.000 | 30.000 | 30.000 | 4,482 |
| 2024-06-24 | 30.000 | 30.000 | 29.400 | 29.800 | 29.800 | 1,209 |
| 2024-06-21 | 29.200 | 30.250 | 29.200 | 29.450 | 29.450 | 1,239 |
| 2024-06-20 | 29.500 | 29.800 | 29.050 | 29.700 | 29.700 | 1,136 |
| 2024-06-19 | 30.000 | 30.000 | 28.750 | 29.600 | 29.600 | 2,798 |
| 2024-06-18 | 30.100 | 30.300 | 29.500 | 29.650 | 29.650 | 2,868 |
| 2024-06-17 | 29.500 | 30.400 | 29.450 | 30.400 | 30.400 | 5,463 |
| 2024-06-14 | 28.750 | 29.700 | 28.150 | 29.350 | 29.350 | 4,346 |
| 2024-06-13 | 28.750 | 29.700 | 28.050 | 29.700 | 29.700 | 2,699 |
| 2024-06-12 | 28.600 | 28.800 | 28.400 | 28.750 | 28.750 | 1,260 |
| 2024-06-11 | 28.600 | 28.700 | 27.800 | 28.400 | 28.400 | 3,664 |
| 2024-06-10 | 28.350 | 28.750 | 28.250 | 28.250 | 28.250 | 1,162 |
| 2024-06-07 | 28.500 | 28.950 | 28.000 | 28.350 | 28.350 | 2,013 |
| 2024-06-06 | 28.100 | 28.600 | 28.000 | 28.500 | 28.500 | 1,063 |
| 2024-06-05 | 28.000 | 28.450 | 28.000 | 28.000 | 28.000 | 3,686 |
| 2024-06-04 | 28.450 | 28.450 | 28.000 | 28.000 | 28.000 | 3,281 |
| 2024-06-03 | 27.000 | 28.900 | 27.000 | 28.550 | 28.550 | 17,101 |
| 2024-05-31 | 28.350 | 28.350 | 25.550 | 26.750 | 26.750 | 43,379 |
| 2024-05-29 | 29.100 | 30.800 | 27.600 | 28.350 | 28.350 | 82,571 |
| 2024-05-28 | 36.000 | 36.300 | 35.350 | 35.350 | 35.350 | 4,028 |
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.