OT Logistics S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	15.960	16.040	15.300	15.400	15.400	985
2026-07-24	15.600	16.340	15.300	15.960	15.960	4,999
2026-07-23	15.960	16.000	15.200	15.820	15.820	3,954
2026-07-22	16.740	16.780	15.860	16.200	16.200	2,454
2026-07-21	16.220	16.780	15.940	16.780	16.780	1,777
2026-07-20	16.820	17.040	16.240	16.240	16.240	3,294
2026-07-17	17.460	17.540	16.100	17.180	17.180	3,609
2026-07-16	17.860	17.900	17.440	17.700	17.700	2,643
2026-07-15	17.840	17.860	17.160	17.860	17.860	1,656
2026-07-14	17.700	17.880	17.420	17.880	17.880	4,365
2026-07-13	17.500	17.900	17.400	17.880	17.880	1,727
2026-07-10	17.900	17.900	17.380	17.520	17.520	1,781
2026-07-09	17.480	17.980	17.260	17.900	17.900	3,702
2026-07-08	17.900	17.980	17.220	17.980	17.980	2,612
2026-07-07	17.920	17.980	17.460	17.980	17.980	1,621
2026-07-06	17.940	17.980	17.800	17.960	17.960	4,584
2026-07-03	17.820	17.900	17.460	17.900	17.900	2,986
2026-07-02	17.700	17.940	17.440	17.440	17.440	3,217
2026-07-01	16.720	17.980	16.120	17.420	17.420	7,191
2026-06-30	16.040	16.740	16.040	16.740	16.740	2,369
2026-06-29	16.500	16.740	16.000	16.720	16.720	2,227
2026-06-26	16.500	16.740	16.200	16.740	16.740	1,301
2026-06-25	16.740	16.800	16.200	16.700	16.700	1,653
2026-06-24	16.560	16.760	15.500	16.760	16.760	6,065
2026-06-23	16.240	16.560	15.680	16.560	16.560	4,043
2026-06-22	16.840	16.840	16.120	16.240	16.240	4,039
2026-06-19	16.500	16.900	16.020	16.840	16.840	11,172
2026-06-18	16.700	16.700	16.140	16.500	16.500	1,964
2026-06-17	16.260	16.700	15.920	16.500	16.500	9,447
2026-06-16	15.620	16.360	15.620	16.340	16.340	3,249
2026-06-15	15.880	16.700	15.360	16.000	16.000	10,293
2026-06-12	15.400	15.900	15.120	15.600	15.600	8,483
2026-06-11	15.300	15.400	14.620	15.400	15.400	4,344
2026-06-10	15.200	15.220	14.220	15.200	15.200	5,038
2026-06-09	15.160	15.400	15.000	15.200	15.200	2,772
2026-06-08	15.400	15.400	14.400	15.400	15.400	4,963
2026-06-05	15.140	15.680	15.140	15.400	15.400	6,031
2026-06-03	14.560	15.700	14.560	15.320	15.320	14,178
2026-06-02	13.400	14.500	13.400	14.500	14.500	13,901
2026-06-01	13.140	13.700	12.880	13.700	13.700	14,946
2026-05-29	13.460	13.600	13.200	13.220	13.220	5,029
2026-05-28	13.180	13.600	13.180	13.600	13.600	3,007
2026-05-27	13.440	13.600	13.040	13.600	13.600	9,062
2026-05-26	13.300	13.500	13.280	13.480	13.480	2,024
2026-05-25	12.960	13.300	12.960	13.040	13.040	694
2026-05-22	13.000	13.300	12.980	13.300	13.300	1,224
2026-05-21	12.900	12.960	12.900	12.920	12.920	388
2026-05-20	13.000	13.300	12.860	13.300	13.300	1,305
2026-05-19	12.820	13.280	12.820	13.200	13.200	2,056
2026-05-18	13.140	13.140	12.820	12.820	12.820	1,137
2026-05-15	13.140	13.180	12.940	12.960	12.960	361
2026-05-14	13.020	13.200	12.920	12.920	12.920	629
2026-05-13	12.920	13.000	12.880	12.900	12.900	2,157
2026-05-12	13.260	13.300	12.940	13.280	13.280	717
2026-05-11	13.220	13.300	12.940	12.940	12.940	903
2026-05-08	13.140	13.220	12.960	13.220	13.220	1,123
2026-05-07	13.000	13.180	12.820	12.820	12.820	3,207
2026-05-06	13.160	13.260	12.940	13.160	13.160	1,360
2026-05-05	13.300	13.300	12.840	13.220	13.220	3,778
2026-05-04	13.100	13.120	13.020	13.120	13.120	829

← NewerPage 2 of 5 · 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.