OT Logistics S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	39.800	41.400	39.200	41.000	38.028	9,751
2023-11-29	44.000	44.200	41.200	42.000	36.303	17,903
2023-11-28	43.000	44.500	43.000	43.500	37.599	7,677
2023-11-27	44.000	44.500	41.700	43.000	37.167	19,129
2023-11-24	44.500	45.000	43.400	44.100	38.118	8,557
2023-11-23	43.400	44.500	40.800	44.300	38.291	39,668
2023-11-22	48.000	48.000	43.200	43.800	37.858	72,985
2023-11-21	50.000	51.000	49.200	49.900	43.131	4,134
2023-11-20	49.400	49.900	48.200	49.600	42.872	5,331
2023-11-17	49.600	49.800	48.000	49.400	42.699	2,563
2023-11-16	50.800	50.800	49.000	49.600	42.872	2,916
2023-11-15	50.000	52.000	49.600	50.000	43.217	4,156
2023-11-14	47.600	51.000	47.600	50.000	43.217	9,407
2023-11-13	45.500	48.500	45.500	47.300	40.884	6,233
2023-11-10	48.000	48.300	45.500	45.500	39.328	16,040
2023-11-09	50.000	50.000	48.000	48.300	41.748	4,690
2023-11-08	51.800	51.800	48.300	50.000	43.217	6,706
2023-11-07	52.000	52.000	50.200	51.000	44.082	4,646
2023-11-06	52.200	52.400	51.600	52.000	44.946	3,916
2023-11-03	52.000	52.400	50.200	51.000	44.082	7,158
2023-11-02	49.700	52.000	49.600	51.800	44.773	13,816
2023-10-31	48.000	50.400	48.000	49.200	42.526	10,195
2023-10-30	46.800	48.000	46.100	48.000	41.489	3,859
2023-10-27	45.000	47.000	44.600	46.800	40.451	7,606
2023-10-26	44.900	45.500	44.600	44.600	38.550	4,281
2023-10-25	45.200	45.700	44.600	44.900	38.809	2,232
2023-10-24	44.800	45.000	44.500	45.000	38.896	1,988
2023-10-23	44.100	45.000	44.000	44.400	38.377	2,641
2023-10-20	43.300	45.900	42.800	44.000	38.031	9,212
2023-10-19	44.000	44.800	43.000	43.300	37.426	2,658
2023-10-18	43.400	44.000	42.900	44.000	38.031	5,103
2023-10-17	42.100	43.400	41.100	43.400	37.513	3,931
2023-10-16	42.300	42.300	40.300	42.200	36.475	4,016
2023-10-13	41.200	42.300	41.100	42.000	36.303	6,606
2023-10-12	40.500	42.000	40.500	41.200	35.611	5,874
2023-10-11	42.400	42.400	40.800	40.800	35.265	10,281
2023-10-10	43.100	43.100	41.500	42.400	36.648	13,133
2023-10-09	42.700	43.500	42.700	43.000	37.167	2,202
2023-10-06	42.600	43.400	41.900	43.000	37.167	5,267
2023-10-05	42.200	44.300	41.500	42.100	36.389	12,793
2023-10-04	41.500	41.500	38.900	40.900	35.352	5,726
2023-10-03	42.500	42.500	41.500	41.800	36.130	4,570
2023-10-02	42.200	42.600	41.500	42.300	36.562	2,581
2023-09-29	42.600	42.700	41.400	41.500	35.870	3,212
2023-09-28	42.400	43.400	41.100	41.500	35.870	4,409
2023-09-27	44.400	45.200	42.400	42.400	36.648	2,695
2023-09-26	44.400	44.900	44.000	44.200	38.204	4,754
2023-09-25	45.200	45.200	44.100	44.100	38.118	4,021
2023-09-22	43.800	45.200	43.200	44.900	38.809	11,087
2023-09-21	43.900	44.000	43.000	43.700	37.772	4,470
2023-09-20	43.400	44.500	42.200	43.400	37.513	10,941
2023-09-19	43.600	43.700	41.000	41.900	36.216	6,590
2023-09-18	43.300	43.700	42.000	43.700	37.772	9,433
2023-09-15	42.700	43.100	41.600	43.100	37.253	6,616
2023-09-14	41.500	42.900	41.500	42.600	36.821	3,820
2023-09-13	41.900	42.000	41.000	41.100	35.525	929
2023-09-12	41.000	42.500	40.600	41.200	35.611	3,905
2023-09-11	39.500	42.800	39.000	40.100	34.660	2,674
2023-09-08	38.800	39.500	38.400	39.400	34.055	4,163
2023-09-07	40.300	40.300	38.500	38.500	33.277	2,914

← NewerPage 13 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.