OT Logistics S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	29.000	30.000	29.000	29.500	22.201	3,147
2023-03-13	30.000	31.000	28.000	28.800	21.675	13,084
2023-03-10	29.800	31.800	29.500	30.000	22.578	17,127
2023-03-09	29.000	30.800	28.800	30.000	22.578	19,399
2023-03-08	27.400	29.400	27.400	29.000	21.825	16,316
2023-03-07	27.100	27.200	26.600	27.200	20.471	1,626
2023-03-06	27.200	27.500	26.600	27.100	20.395	2,141
2023-03-03	27.400	27.400	26.400	27.100	20.395	755
2023-03-02	26.800	27.400	26.300	27.400	20.621	2,022
2023-03-01	26.700	26.900	26.000	26.900	20.245	597
2023-02-28	26.100	26.900	26.000	26.700	20.094	4,025
2023-02-27	27.000	27.000	25.300	25.800	19.417	1,666
2023-02-24	26.500	26.800	26.000	26.500	19.944	1,536
2023-02-23	25.700	26.700	25.700	26.400	19.868	2,105
2023-02-22	26.500	26.500	25.300	26.000	19.567	2,224
2023-02-21	27.500	27.500	25.700	26.200	19.718	1,918
2023-02-20	26.700	27.700	26.300	27.400	20.621	1,504
2023-02-17	26.700	26.700	25.700	26.700	20.094	3,531
2023-02-16	25.700	27.000	25.700	26.700	20.094	2,043
2023-02-15	26.500	27.700	26.500	27.000	20.320	2,981
2023-02-14	24.700	26.900	24.700	26.200	19.718	4,735
2023-02-13	25.000	25.900	24.600	25.100	18.890	2,679
2023-02-10	25.200	26.400	24.300	25.500	19.191	16,689
2023-02-09	26.600	26.800	25.100	26.500	19.944	7,797
2023-02-08	27.500	27.800	26.000	26.500	19.944	10,051
2023-02-07	27.400	28.000	26.000	28.000	21.073	7,192
2023-02-06	29.000	29.300	26.300	27.500	20.696	17,113
2023-02-03	27.500	27.800	27.000	27.500	20.696	8,667
2023-02-02	25.900	27.800	25.800	27.000	20.320	19,732
2023-02-01	23.900	25.800	23.400	25.800	19.417	12,470
2023-01-31	23.700	23.900	23.000	23.900	17.987	1,751
2023-01-30	23.500	23.800	22.800	23.800	17.912	1,760
2023-01-27	23.700	23.700	22.200	23.700	17.836	8,171
2023-01-26	24.000	24.200	23.000	23.900	17.987	3,732
2023-01-25	24.400	24.400	23.500	24.200	18.213	3,723
2023-01-24	22.700	24.500	22.600	23.500	17.686	32,268
2023-01-23	20.200	22.600	20.200	22.600	17.009	13,787
2023-01-20	19.650	20.100	19.300	20.100	15.127	5,684
2023-01-19	20.200	20.300	19.250	19.750	14.864	1,864
2023-01-18	20.100	20.100	19.050	20.000	15.052	5,312
2023-01-17	20.500	20.500	19.100	19.950	15.014	4,294
2023-01-16	19.200	20.800	19.000	20.600	15.503	17,991
2023-01-13	18.450	19.200	18.450	19.200	14.450	1,502
2023-01-12	18.500	19.350	18.050	18.450	13.885	7,905
2023-01-11	18.300	19.150	17.900	18.800	14.149	6,053
2023-01-10	18.300	18.300	17.800	18.100	13.622	2,695
2023-01-09	17.400	18.450	17.350	18.300	13.772	20,031
2023-01-05	17.250	17.600	16.950	17.050	12.832	5,027
2023-01-04	17.700	18.000	16.950	17.100	12.869	31,726
2023-01-03	18.300	18.400	17.650	17.650	13.283	4,499
2023-01-02	18.000	18.950	17.500	18.150	13.660	4,573
2022-12-30	17.500	18.650	17.250	17.850	13.434	14,874
2022-12-29	16.800	17.400	16.700	17.000	12.794	1,644
2022-12-28	16.800	17.500	16.600	17.500	13.170	4,729
2022-12-27	16.500	16.900	16.400	16.900	12.719	6,531
2022-12-23	16.100	16.700	16.000	16.450	12.380	2,057
2022-12-22	17.000	17.000	16.250	16.900	12.719	1,111
2022-12-21	16.550	17.000	16.550	17.000	12.794	3,050
2022-12-20	17.500	17.500	16.550	16.950	12.756	3,196
2022-12-19	18.000	18.000	17.000	17.500	13.170	2,078

← NewerPage 16 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.