OT Logistics S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	49.000	49.800	46.400	49.800	37.479	21,667
2023-06-12	48.400	50.000	48.400	49.000	36.877	31,262
2023-06-09	48.000	49.000	47.600	48.300	36.350	18,146
2023-06-07	47.900	48.100	47.200	47.500	35.748	13,549
2023-06-06	46.800	48.200	46.700	47.900	36.049	12,773
2023-06-05	45.000	47.400	45.000	46.900	35.297	8,186
2023-06-02	46.900	47.400	44.000	44.200	33.265	13,753
2023-06-01	47.700	47.800	46.200	46.900	35.297	9,343
2023-05-31	46.500	47.500	45.700	46.500	34.996	33,941
2023-05-30	45.500	46.000	44.000	45.900	34.544	9,992
2023-05-29	44.900	45.500	44.500	45.400	34.168	12,810
2023-05-26	44.000	44.700	43.200	43.600	32.813	4,122
2023-05-25	45.000	45.000	43.200	44.000	33.114	5,301
2023-05-24	43.300	45.000	43.200	45.000	33.867	26,758
2023-05-23	41.000	42.800	40.800	42.000	31.609	8,041
2023-05-22	40.000	41.900	39.000	40.700	30.631	15,278
2023-05-19	38.700	41.000	38.000	40.200	30.254	26,413
2023-05-18	37.000	38.500	36.500	38.000	28.599	12,663
2023-05-17	36.100	37.000	35.600	36.800	27.695	9,991
2023-05-16	36.000	36.000	35.400	36.000	27.093	3,282
2023-05-15	36.000	36.100	35.300	36.000	27.093	3,848
2023-05-12	35.800	36.200	34.900	36.200	27.244	4,554
2023-05-11	35.700	36.200	35.000	35.800	26.943	3,761
2023-05-10	36.100	36.100	35.400	36.100	27.169	3,922
2023-05-09	35.900	36.000	35.800	36.000	27.093	2,806
2023-05-08	35.400	36.000	35.400	35.900	27.018	7,484
2023-05-05	34.600	35.400	33.700	35.400	26.642	10,681
2023-05-04	36.000	36.000	33.700	35.400	26.642	9,869
2023-05-02	36.000	36.000	35.500	36.000	27.093	8,472
2023-04-28	35.800	36.000	34.900	35.400	26.642	15,573
2023-04-27	34.900	35.400	33.700	35.200	26.491	28,484
2023-04-26	33.300	35.400	32.400	34.100	25.663	74,004
2023-04-25	30.900	31.000	29.400	30.500	22.954	12,511
2023-04-24	28.000	30.800	27.700	30.500	22.954	30,222
2023-04-21	28.500	29.500	28.000	28.000	21.073	8,555
2023-04-20	27.200	29.100	26.700	27.900	20.997	13,855
2023-04-19	27.300	27.800	26.800	27.800	20.922	10,316
2023-04-18	26.800	28.800	26.500	27.000	20.320	9,468
2023-04-17	27.700	28.000	26.100	27.200	20.471	3,448
2023-04-14	28.000	29.200	27.500	27.800	20.922	9,281
2023-04-13	28.600	28.700	27.200	28.400	21.374	4,735
2023-04-12	25.000	28.600	24.500	28.600	21.524	15,412
2023-04-11	24.400	25.200	22.700	24.900	18.740	29,118
2023-04-06	25.300	25.700	24.300	24.700	18.589	6,544
2023-04-05	25.200	25.800	25.000	25.300	19.041	5,210
2023-04-04	27.000	27.000	25.000	25.500	19.191	12,700
2023-04-03	26.400	27.500	23.800	27.000	20.320	55,434
2023-03-31	27.300	27.600	25.600	26.600	20.019	5,811
2023-03-30	28.400	28.400	26.200	26.800	20.169	11,625
2023-03-29	28.500	28.500	26.900	27.600	20.772	5,969
2023-03-28	27.000	28.500	26.100	28.500	21.449	5,759
2023-03-27	26.500	27.500	26.200	27.300	20.546	2,823
2023-03-24	28.000	28.000	26.300	26.900	20.245	5,306
2023-03-23	28.300	28.300	27.500	28.000	21.073	1,630
2023-03-22	28.400	28.700	27.500	27.900	20.997	2,160
2023-03-21	28.900	28.900	28.000	28.500	21.449	1,531
2023-03-20	28.900	28.900	27.900	28.900	21.750	2,753
2023-03-17	29.000	29.000	27.400	28.900	21.750	2,356
2023-03-16	29.000	29.000	28.100	28.500	21.449	6,591
2023-03-15	29.800	30.300	28.600	29.400	22.126	6,912

← NewerPage 15 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.