OT Logistics S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	32.900	33.000	32.500	32.600	30.237	15,538
2024-02-26	33.900	33.900	32.800	32.900	30.515	16,200
2024-02-23	34.300	34.400	31.300	34.200	31.721	11,859
2024-02-22	34.700	34.800	34.100	34.200	31.721	9,422
2024-02-21	35.500	35.500	34.700	34.700	32.184	4,087
2024-02-20	35.100	35.300	34.900	35.300	32.741	1,633
2024-02-19	35.600	35.600	35.100	35.300	32.741	1,323
2024-02-16	35.200	35.600	35.200	35.500	32.926	1,478
2024-02-15	35.400	36.200	35.000	35.600	33.019	5,284
2024-02-14	34.600	35.500	34.500	35.000	32.463	3,574
2024-02-13	34.700	35.400	34.500	34.500	31.999	6,373
2024-02-12	34.600	34.700	34.200	34.700	32.184	5,432
2024-02-09	34.200	34.600	34.100	34.600	32.092	3,607
2024-02-08	34.400	34.400	33.700	34.100	31.628	2,860
2024-02-07	33.800	34.400	33.800	34.000	31.535	9,731
2024-02-06	34.700	34.700	33.500	33.900	31.442	10,212
2024-02-05	34.200	34.800	34.100	34.300	31.813	6,869
2024-02-02	33.700	34.900	33.500	34.100	31.628	17,277
2024-02-01	36.400	38.000	33.300	33.900	31.442	48,180
2024-01-31	36.800	36.900	36.200	36.700	34.039	1,768
2024-01-30	37.000	37.000	35.800	36.700	34.039	2,203
2024-01-29	35.300	37.000	35.300	36.900	34.225	3,160
2024-01-26	35.100	35.600	34.700	35.300	32.741	2,709
2024-01-25	35.800	36.200	35.000	35.300	32.741	4,508
2024-01-24	36.500	36.500	34.300	35.900	33.297	13,993
2024-01-23	38.100	38.100	36.200	36.400	33.761	9,617
2024-01-22	38.700	38.700	37.800	37.800	35.060	2,639
2024-01-19	38.400	38.700	38.100	38.200	35.431	2,069
2024-01-18	37.200	38.300	37.200	38.000	35.245	1,189
2024-01-17	38.200	38.600	37.100	37.200	34.503	3,358
2024-01-16	37.400	38.200	37.400	37.700	34.967	1,143
2024-01-15	38.000	38.600	37.100	37.400	34.689	5,105
2024-01-12	38.600	38.600	37.900	38.000	35.245	2,733
2024-01-11	38.200	39.000	38.000	38.000	35.245	3,080
2024-01-10	38.700	39.200	38.500	38.600	35.802	4,648
2024-01-09	39.200	39.300	38.500	38.700	35.894	4,685
2024-01-08	39.200	39.600	38.200	38.800	35.987	4,312
2024-01-05	39.200	40.500	38.400	39.100	36.265	20,871
2024-01-04	37.400	39.400	36.600	39.400	36.544	46,048
2024-01-03	36.200	36.900	36.200	36.500	33.854	4,337
2024-01-02	36.200	37.400	36.000	36.500	33.854	9,751
2023-12-29	34.900	37.400	34.900	36.200	33.576	11,257
2023-12-28	34.400	34.900	34.400	34.700	32.184	3,702
2023-12-27	35.500	35.500	34.400	34.400	31.906	42,667
2023-12-22	35.600	35.900	35.200	35.500	32.926	8,293
2023-12-21	36.400	36.900	35.100	35.600	33.019	16,182
2023-12-20	37.000	37.100	33.300	36.400	33.761	27,565
2023-12-19	37.000	37.900	36.100	37.000	34.318	9,110
2023-12-18	37.900	37.900	36.800	37.600	34.874	12,679
2023-12-15	38.300	39.300	38.200	38.600	35.802	7,591
2023-12-14	39.600	39.600	37.700	38.200	35.431	11,915
2023-12-13	40.200	40.200	39.000	39.400	36.544	3,765
2023-12-12	40.700	40.900	39.100	39.800	36.915	5,427
2023-12-11	39.900	40.900	39.900	40.700	37.749	4,621
2023-12-08	38.400	40.800	38.200	39.900	37.007	7,450
2023-12-07	37.700	38.500	37.400	37.600	34.874	5,273
2023-12-06	37.300	38.900	37.200	37.400	34.689	9,382
2023-12-05	38.800	38.800	36.600	37.200	34.503	25,091
2023-12-04	39.600	40.700	38.200	39.100	36.265	9,596
2023-12-01	41.200	41.300	38.700	39.600	36.729	11,583

← NewerPage 12 of 21 · 1,253 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.