OT Logistics S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 8.760 | 9.300 | 8.760 | 9.100 | 6.849 | 2,326 |
| 2021-12-30 | 8.800 | 8.800 | 8.700 | 8.760 | 6.593 | 1,913 |
| 2021-12-29 | 8.800 | 8.840 | 8.800 | 8.840 | 6.653 | 1,943 |
| 2021-12-28 | 8.420 | 8.860 | 8.380 | 8.620 | 6.487 | 27,115 |
| 2021-12-27 | 8.480 | 8.960 | 7.980 | 8.680 | 6.533 | 11,952 |
| 2021-12-23 | 8.900 | 9.100 | 8.800 | 8.800 | 6.623 | 18,275 |
| 2021-12-22 | 8.580 | 8.900 | 8.360 | 8.900 | 6.698 | 8,404 |
| 2021-12-21 | 8.360 | 8.740 | 8.360 | 8.400 | 6.322 | 2,460 |
| 2021-12-20 | 8.800 | 8.980 | 8.200 | 8.340 | 6.277 | 5,129 |
| 2021-12-17 | 9.280 | 9.280 | 8.360 | 8.760 | 6.593 | 6,598 |
| 2021-12-16 | 8.800 | 9.300 | 8.800 | 8.900 | 6.698 | 929 |
| 2021-12-15 | 9.240 | 9.260 | 8.800 | 8.800 | 6.623 | 12,310 |
| 2021-12-14 | 9.240 | 9.520 | 9.120 | 9.520 | 7.165 | 3,159 |
| 2021-12-13 | 9.740 | 9.740 | 9.360 | 9.720 | 7.315 | 498 |
| 2021-12-10 | 9.320 | 9.520 | 9.300 | 9.520 | 7.165 | 2,171 |
| 2021-12-09 | 9.400 | 9.760 | 9.360 | 9.360 | 7.044 | 536 |
| 2021-12-08 | 9.560 | 9.800 | 9.280 | 9.800 | 7.375 | 724 |
| 2021-12-07 | 9.560 | 9.560 | 9.220 | 9.560 | 7.195 | 2,427 |
| 2021-12-06 | 9.500 | 9.600 | 9.200 | 9.560 | 7.195 | 3,624 |
| 2021-12-03 | 9.460 | 9.500 | 9.100 | 9.500 | 7.150 | 2,154 |
| 2021-12-02 | 9.620 | 9.700 | 9.100 | 9.220 | 6.939 | 8,302 |
| 2021-12-01 | 9.940 | 9.940 | 9.700 | 9.800 | 7.375 | 1,205 |
| 2021-11-30 | 9.740 | 10.000 | 9.740 | 9.980 | 7.511 | 3,541 |
| 2021-11-29 | 9.600 | 10.100 | 9.600 | 10.000 | 7.526 | 15,500 |
| 2021-11-26 | 9.520 | 9.800 | 9.000 | 9.600 | 7.225 | 4,200 |
| 2021-11-25 | 9.620 | 9.960 | 9.620 | 9.960 | 7.496 | 612 |
| 2021-11-24 | 9.980 | 10.000 | 9.520 | 9.980 | 7.511 | 2,045 |
| 2021-11-23 | 9.800 | 10.000 | 9.800 | 9.960 | 7.496 | 2,670 |
| 2021-11-22 | 9.480 | 9.780 | 9.480 | 9.500 | 7.150 | 680 |
| 2021-11-19 | 9.800 | 10.000 | 9.480 | 10.000 | 7.526 | 6,162 |
| 2021-11-18 | 9.980 | 10.000 | 9.980 | 10.000 | 7.526 | 2,763 |
| 2021-11-17 | 10.000 | 10.250 | 9.880 | 10.250 | 7.714 | 51,021 |
| 2021-11-16 | 10.250 | 10.250 | 9.800 | 10.000 | 7.526 | 5,699 |
| 2021-11-15 | 10.350 | 10.350 | 10.000 | 10.000 | 7.526 | 2,151 |
| 2021-11-12 | 9.960 | 10.400 | 9.960 | 10.400 | 7.827 | 10,900 |
| 2021-11-10 | 9.960 | 9.960 | 9.840 | 9.900 | 7.451 | 9,151 |
| 2021-11-09 | 9.660 | 9.960 | 9.620 | 9.960 | 7.496 | 14,049 |
| 2021-11-08 | 9.900 | 9.960 | 9.600 | 9.960 | 7.496 | 2,188 |
| 2021-11-05 | 9.960 | 10.200 | 9.900 | 9.900 | 7.451 | 5,073 |
| 2021-11-04 | 10.000 | 10.100 | 10.000 | 10.000 | 7.526 | 2,419 |
| 2021-11-03 | 10.300 | 10.300 | 10.200 | 10.200 | 7.676 | 208 |
| 2021-11-02 | 10.000 | 10.050 | 9.900 | 9.940 | 7.481 | 5,031 |
| 2021-10-29 | 10.000 | 10.150 | 9.900 | 9.900 | 7.451 | 4,448 |
| 2021-10-28 | 9.940 | 10.000 | 9.920 | 9.920 | 7.466 | 5,236 |
| 2021-10-27 | 10.000 | 10.000 | 9.920 | 10.000 | 7.526 | 6,942 |
| 2021-10-26 | 10.000 | 10.000 | 10.000 | 10.000 | 7.526 | 1,899 |
| 2021-10-25 | 10.450 | 10.450 | 10.000 | 10.000 | 7.526 | 439 |
| 2021-10-22 | 10.450 | 10.500 | 10.050 | 10.450 | 7.865 | 949 |
| 2021-10-21 | 10.250 | 10.300 | 9.900 | 10.000 | 7.526 | 19,560 |
| 2021-10-20 | 10.650 | 10.750 | 10.150 | 10.250 | 7.714 | 3,369 |
| 2021-10-19 | 10.350 | 10.700 | 10.350 | 10.650 | 8.015 | 742 |
| 2021-10-18 | 10.400 | 10.650 | 10.350 | 10.650 | 8.015 | 4,421 |
| 2021-10-15 | 10.400 | 10.650 | 10.400 | 10.550 | 7.940 | 2,826 |
| 2021-10-14 | 10.450 | 10.700 | 10.400 | 10.400 | 7.827 | 7,965 |
← NewerPage 21 of 21 · 1,254 trading days
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.