OT Logistics S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	36.000	36.300	35.350	35.350	35.350	4,028
2024-05-27	36.900	36.900	35.900	36.200	36.200	2,992
2024-05-24	35.800	37.300	35.400	36.400	36.400	6,501
2024-05-23	36.500	36.500	34.200	35.800	35.800	3,959
2024-05-22	36.500	36.700	36.100	36.450	36.450	3,200
2024-05-21	37.000	37.500	36.300	36.700	36.700	2,779
2024-05-20	37.800	37.800	36.200	37.500	37.500	10,235
2024-05-17	39.800	39.800	38.900	39.450	36.590	6,672
2024-05-16	40.800	40.800	39.400	39.550	36.683	2,818
2024-05-15	39.200	41.250	38.400	40.500	37.564	9,278
2024-05-14	39.000	41.400	38.000	40.350	37.425	4,184
2024-05-13	40.300	41.000	38.800	40.000	37.100	5,944
2024-05-10	42.050	42.500	40.050	40.300	37.378	7,693
2024-05-09	40.500	42.300	38.000	42.000	38.955	23,559
2024-05-08	38.000	41.000	37.600	41.000	38.028	44,322
2024-05-07	35.000	37.800	35.000	37.500	34.781	21,671
2024-05-06	34.200	35.000	34.200	34.950	32.416	8,421
2024-05-02	33.000	34.150	33.000	33.900	31.442	6,959
2024-04-30	33.000	33.100	32.000	32.900	30.515	5,800
2024-04-29	31.800	33.350	31.600	32.750	30.376	5,477
2024-04-26	31.650	31.950	30.900	31.100	28.845	2,615
2024-04-25	32.000	32.500	31.000	31.650	29.356	2,315
2024-04-24	33.300	33.450	30.000	31.850	29.541	6,087
2024-04-23	33.400	33.500	33.000	33.350	30.932	2,390
2024-04-22	31.850	33.400	31.800	33.400	30.979	16,028
2024-04-19	32.050	32.050	31.500	31.850	29.541	2,294
2024-04-18	31.900	32.050	31.600	32.050	29.727	4,920
2024-04-17	33.500	34.000	30.800	31.850	29.541	20,950
2024-04-16	30.200	31.500	30.200	31.000	28.753	3,981
2024-04-15	29.450	30.950	29.450	30.500	28.289	2,882
2024-04-12	30.750	30.850	28.650	28.900	26.805	3,704
2024-04-11	30.350	31.000	30.000	30.500	28.289	1,612
2024-04-10	30.000	31.050	29.900	30.000	27.825	2,593
2024-04-09	31.150	31.150	30.000	30.000	27.825	685
2024-04-08	30.500	31.000	30.100	30.500	28.289	1,204
2024-04-05	30.500	32.000	30.000	30.600	28.382	2,115
2024-04-04	30.900	30.900	29.150	30.450	28.243	5,680
2024-04-03	31.300	31.900	30.200	30.900	28.660	6,157
2024-04-02	29.200	31.200	28.900	31.200	28.938	5,328
2024-03-28	28.200	29.800	27.700	29.300	27.176	1,595
2024-03-27	28.000	28.400	27.600	28.100	26.063	1,574
2024-03-26	28.000	28.700	27.600	28.000	25.970	1,977
2024-03-25	27.500	29.100	27.500	28.400	26.341	5,382
2024-03-22	28.500	28.500	27.500	27.800	25.785	2,466
2024-03-21	28.100	28.600	27.500	28.000	25.970	2,720
2024-03-20	28.800	29.400	27.000	27.900	25.877	16,730
2024-03-19	30.200	30.200	28.600	28.800	26.712	7,333
2024-03-18	30.600	31.200	29.000	30.200	28.011	5,809
2024-03-15	31.300	31.500	30.300	30.600	28.382	5,296
2024-03-14	32.000	32.200	31.300	31.600	29.309	4,327
2024-03-13	31.800	32.300	31.800	32.300	29.958	628
2024-03-12	31.900	32.800	31.700	32.400	30.051	1,451
2024-03-11	32.400	32.800	32.000	32.000	29.680	4,409
2024-03-08	32.200	32.300	31.300	32.100	29.773	1,810
2024-03-07	32.200	32.400	31.300	32.000	29.680	2,305
2024-03-06	31.300	32.300	31.300	32.200	29.866	2,126
2024-03-05	31.800	32.000	30.100	31.400	29.124	5,159
2024-03-04	31.100	32.700	30.900	32.000	29.680	7,563
2024-03-01	32.300	32.400	30.800	30.900	28.660	13,005
2024-02-29	32.600	32.800	32.300	32.400	30.051	7,356

← NewerPage 11 of 21 · 1,250 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.