OT Logistics S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	9.800	10.200	9.800	10.200	7.676	1,150
2022-03-29	10.300	10.300	9.460	10.200	7.676	4,498
2022-03-28	10.100	10.250	10.000	10.000	7.526	6,016
2022-03-25	9.800	9.800	9.800	9.800	7.375	590
2022-03-24	9.800	10.000	9.800	10.000	7.526	2,152
2022-03-23	9.780	9.820	9.780	9.820	7.390	242
2022-03-22	10.000	10.000	9.700	9.760	7.345	1,751
2022-03-21	10.000	10.000	10.000	10.000	7.526	900
2022-03-18	9.640	10.250	9.380	10.000	7.526	2,574
2022-03-17	9.500	10.250	9.500	10.250	7.714	738
2022-03-16	9.500	10.000	9.500	10.000	7.526	1,280
2022-03-15	10.250	10.250	9.280	10.000	7.526	145
2022-03-14	10.200	10.200	9.700	10.000	7.526	1,969
2022-03-11	9.000	10.000	9.000	10.000	7.526	6,302
2022-03-10	9.400	9.400	9.400	9.400	7.074	267
2022-03-09	9.000	9.400	8.680	9.400	7.074	2,134
2022-03-08	8.820	9.000	8.620	8.660	6.517	1,450
2022-03-07	8.820	9.000	8.820	9.000	6.773	295
2022-03-04	8.900	9.200	8.840	9.200	6.924	4,833
2022-03-03	9.180	9.200	8.800	9.000	6.773	4,003
2022-03-02	8.560	9.200	8.560	9.200	6.924	5,647
2022-03-01	9.200	9.860	8.900	9.480	7.135	5,134
2022-02-28	9.960	9.980	9.300	9.300	6.999	2,301
2022-02-25	8.580	9.980	8.580	9.980	7.511	3,351
2022-02-24	9.300	9.300	8.000	8.000	6.021	26,162
2022-02-23	9.700	9.960	9.300	9.300	6.999	2,013
2022-02-22	9.500	9.860	9.500	9.860	7.421	947
2022-02-21	9.600	9.880	9.480	9.820	7.390	2,978
2022-02-18	9.900	9.900	9.800	9.880	7.436	3,044
2022-02-17	9.880	10.000	9.880	9.900	7.451	3,179
2022-02-16	9.880	10.200	9.880	9.980	7.511	4,447
2022-02-15	9.720	9.900	9.720	9.900	7.451	1,862
2022-02-14	9.940	9.940	9.040	9.500	7.150	6,960
2022-02-11	9.840	10.000	9.700	10.000	7.526	4,095
2022-02-10	9.800	10.000	9.560	9.980	7.511	17,105
2022-02-09	9.260	9.700	9.260	9.460	7.120	2,107
2022-02-08	9.480	9.720	9.480	9.600	7.225	989
2022-02-04	9.500	9.700	9.220	9.260	6.969	2,449
2022-02-03	9.860	9.860	9.640	9.640	7.255	390
2022-02-02	9.420	9.900	9.360	9.880	7.436	9,486
2022-02-01	9.180	9.200	9.000	9.000	6.773	901
2022-01-31	8.800	9.200	8.500	9.200	6.924	5,435
2022-01-28	9.000	9.180	8.640	9.180	6.909	2,305
2022-01-27	8.820	9.000	8.820	9.000	6.773	1,550
2022-01-26	8.800	9.100	8.560	9.100	6.849	3,033
2022-01-25	8.700	9.000	8.700	8.800	6.623	3,435
2022-01-24	8.900	8.960	8.700	8.740	6.578	8,260
2022-01-21	8.800	9.100	8.700	9.100	6.849	3,541
2022-01-20	9.000	9.180	8.860	9.180	6.909	2,177
2022-01-19	8.900	9.060	8.500	8.800	6.623	16,510
2022-01-18	9.300	9.300	8.840	9.100	6.849	8,945
2022-01-17	8.960	9.300	8.960	9.300	6.999	2,596
2022-01-14	8.960	8.960	8.740	8.960	6.743	5,896
2022-01-13	8.740	9.000	8.740	9.000	6.773	300
2022-01-12	8.900	9.080	8.700	8.760	6.593	4,951
2022-01-11	9.140	9.140	8.900	8.900	6.698	650
2022-01-10	8.860	9.160	8.860	9.140	6.879	3,741
2022-01-07	9.040	9.120	8.700	9.120	6.864	213
2022-01-05	8.840	9.180	8.540	9.000	6.773	1,887
2022-01-04	9.400	9.400	8.980	9.200	6.924	222

← NewerPage 20 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.