OT Logistics S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	14.450	15.300	14.200	14.800	11.138	1,605
2022-09-21	14.600	14.600	14.000	14.200	10.687	1,196
2022-09-20	15.500	15.500	14.250	14.600	10.988	4,531
2022-09-19	14.400	15.400	14.400	15.000	11.289	4,009
2022-09-16	15.800	15.800	13.800	14.400	10.837	14,960
2022-09-15	14.400	15.800	14.000	14.850	11.176	6,481
2022-09-14	14.800	15.200	13.700	14.450	10.875	14,875
2022-09-13	15.200	15.750	15.000	15.200	11.439	1,543
2022-09-12	16.900	16.900	15.250	15.800	11.891	4,744
2022-09-09	15.900	16.900	15.900	16.600	12.493	3,563
2022-09-08	16.350	16.850	15.700	16.850	12.681	6,088
2022-09-07	15.550	16.200	15.550	16.000	12.042	1,436
2022-09-06	16.450	16.450	15.400	15.700	11.816	3,247
2022-09-05	16.000	16.500	15.250	15.350	11.552	6,305
2022-09-02	14.800	16.000	14.800	16.000	12.042	10,721
2022-09-01	15.500	15.900	14.000	14.800	11.138	18,750
2022-08-31	16.000	16.150	15.700	16.150	12.154	4,110
2022-08-30	16.300	16.300	15.800	16.050	12.079	1,590
2022-08-29	15.850	16.300	15.300	16.200	12.192	4,848
2022-08-26	17.200	17.300	15.550	16.700	12.568	24,973
2022-08-25	17.100	17.450	16.000	17.450	13.133	9,482
2022-08-24	16.950	17.100	16.100	17.100	12.869	7,490
2022-08-23	16.500	17.000	16.000	16.950	12.756	12,478
2022-08-22	16.550	16.550	15.200	16.500	12.418	7,196
2022-08-19	17.300	17.300	15.600	16.550	12.455	8,363
2022-08-18	18.000	18.000	16.550	16.800	12.644	4,390
2022-08-17	17.800	18.150	16.550	17.350	13.058	4,406
2022-08-16	17.500	18.100	16.850	17.700	13.321	10,375
2022-08-12	18.100	18.200	17.250	17.700	13.321	10,812
2022-08-11	17.200	18.350	16.550	18.300	13.772	44,197
2022-08-10	15.200	18.000	15.200	17.950	13.509	84,206
2022-08-09	16.150	16.150	15.000	15.200	11.439	35,185
2022-08-08	16.950	17.400	15.700	16.150	12.154	18,632
2022-08-05	16.900	17.300	16.000	16.500	12.418	14,498
2022-08-04	17.950	18.200	16.700	16.750	12.606	16,263
2022-08-03	19.350	20.000	16.750	17.950	13.509	66,349
2022-08-02	19.500	20.400	18.350	19.350	14.563	84,986
2022-08-01	16.600	20.600	16.550	19.300	14.525	200,723
2022-07-29	13.850	16.700	13.850	16.550	12.455	139,820
2022-07-28	13.000	13.400	12.800	13.400	10.085	16,873
2022-07-27	12.600	12.950	12.300	12.800	9.633	12,821
2022-07-26	12.900	13.250	12.400	12.600	9.483	8,914
2022-07-25	12.850	13.950	12.850	12.900	9.708	22,282
2022-07-22	12.950	13.250	12.450	12.850	9.671	24,905
2022-07-21	11.250	14.800	11.200	12.850	9.671	51,432
2022-07-20	11.550	11.850	11.200	11.300	8.504	2,779
2022-07-19	10.800	11.900	10.300	11.550	8.692	14,793
2022-07-18	9.960	10.750	9.960	10.450	7.865	2,101
2022-07-15	10.250	10.400	10.200	10.400	7.827	2,216
2022-07-14	10.400	10.450	9.800	10.300	7.752	543
2022-07-13	9.740	10.450	9.740	10.450	7.865	509
2022-07-12	9.900	10.200	9.900	10.100	7.601	1,271
2022-07-11	10.000	10.200	10.000	10.200	7.676	450
2022-07-08	9.520	10.800	9.520	10.000	7.526	1,628
2022-07-07	10.200	10.200	9.400	10.200	7.676	2,887
2022-07-06	10.500	10.500	10.500	10.500	7.902	35
2022-07-05	10.500	10.500	10.450	10.500	7.902	514
2022-07-04	10.850	10.850	10.250	10.500	7.902	1,715
2022-06-30	10.400	10.850	10.400	10.850	8.166	2,353
2022-06-29	10.800	10.800	10.700	10.750	8.090	23,676

← NewerPage 18 of 21 · 1,254 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.