OT Logistics S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	10.800	10.800	10.700	10.750	8.090	23,676
2022-06-28	11.000	11.350	10.600	11.200	8.429	747
2022-06-27	10.800	11.000	10.800	11.000	8.279	1,436
2022-06-24	10.650	10.950	10.650	10.950	8.241	1,766
2022-06-23	10.800	10.800	10.500	10.650	8.015	848
2022-06-22	10.500	10.800	10.500	10.800	8.128	2
2022-06-21	10.250	10.750	10.250	10.750	8.090	911
2022-06-20	10.500	10.950	10.500	10.800	8.128	1,770
2022-06-17	10.950	10.950	10.500	10.500	7.902	4,047
2022-06-15	10.950	10.950	10.650	10.850	8.166	358
2022-06-14	10.900	10.950	10.900	10.950	8.241	1,150
2022-06-13	11.000	11.000	10.700	10.800	8.128	1,819
2022-06-10	11.000	11.200	10.700	11.200	8.429	681
2022-06-09	11.350	11.350	11.000	11.000	8.279	1,272
2022-06-08	11.200	11.300	11.200	11.200	8.429	1,411
2022-06-07	11.250	11.250	11.000	11.150	8.391	693
2022-06-06	11.000	11.300	10.800	11.000	8.279	2,869
2022-06-03	11.200	11.200	10.900	10.900	8.203	1,013
2022-06-02	11.600	11.650	10.900	11.000	8.279	1,681
2022-06-01	10.850	11.500	10.800	11.350	8.542	4,593
2022-05-31	11.300	11.300	10.700	11.250	8.467	4,204
2022-05-30	10.900	11.300	10.750	11.300	8.504	1,924
2022-05-27	10.900	11.000	10.600	11.000	8.279	1,960
2022-05-26	11.150	11.150	10.800	11.100	8.354	302
2022-05-25	11.500	11.500	10.600	11.000	8.279	2,921
2022-05-24	10.450	11.700	10.150	11.050	8.316	13,263
2022-05-23	10.600	11.000	10.500	11.000	8.279	5,486
2022-05-20	10.000	10.500	9.980	10.500	7.902	5,505
2022-05-19	10.000	10.400	9.860	10.400	7.827	2,012
2022-05-18	10.450	10.450	10.100	10.400	7.827	183
2022-05-17	10.000	10.650	9.640	10.000	7.526	19,786
2022-05-16	9.800	10.000	9.800	9.800	7.375	48,576
2022-05-13	10.000	10.000	9.500	10.000	7.526	86,521
2022-05-12	9.500	10.000	9.500	10.000	7.526	2,484
2022-05-11	10.000	10.000	9.500	9.980	7.511	11,684
2022-05-10	10.000	10.250	9.400	10.250	7.714	6,646
2022-05-09	10.700	10.700	10.050	10.050	7.564	801
2022-05-06	9.580	9.980	9.580	9.640	7.255	228
2022-05-05	10.300	10.300	9.560	9.700	7.300	1,219
2022-05-04	10.500	10.500	9.900	10.300	7.752	1,463
2022-05-02	10.500	10.500	10.500	10.500	7.902	110
2022-04-29	10.400	10.700	10.200	10.700	8.053	2,312
2022-04-28	10.400	10.700	9.600	9.920	7.466	10,552
2022-04-27	11.100	11.100	10.400	10.700	8.053	2,764
2022-04-26	10.800	11.150	10.500	11.150	8.391	651
2022-04-25	10.350	10.900	10.300	10.850	8.166	687
2022-04-22	11.300	11.750	10.200	11.000	8.279	12,564
2022-04-21	10.700	11.400	10.400	10.550	7.940	18,371
2022-04-20	10.400	10.850	10.250	10.700	8.053	7,518
2022-04-19	9.940	10.400	9.940	10.400	7.827	700
2022-04-14	10.000	10.000	10.000	10.000	7.526	23,490
2022-04-13	9.920	10.000	9.920	10.000	7.526	801
2022-04-12	10.000	10.000	10.000	10.000	7.526	10,000
2022-04-11	10.100	10.100	9.800	10.000	7.526	15,250
2022-04-08	10.000	10.100	9.680	9.800	7.375	650
2022-04-07	9.820	9.960	9.820	9.820	7.390	754
2022-04-06	9.900	10.000	9.900	10.000	7.526	2,283
2022-04-05	10.200	10.200	9.600	10.200	7.676	4,177
2022-04-04	10.350	10.350	10.150	10.200	7.676	5,110
2022-04-01	9.800	10.200	9.800	10.000	7.526	3,101

← NewerPage 19 of 21 · 1,250 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.