OT Logistics S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	13.380	13.460	13.040	13.100	13.100	2,077
2026-04-29	13.020	13.500	13.020	13.040	13.040	1,350
2026-04-28	13.200	13.300	13.000	13.300	13.300	1,045
2026-04-27	13.380	13.520	13.300	13.360	13.360	2,663
2026-04-24	13.120	13.380	12.980	12.980	12.980	3,416
2026-04-23	13.400	13.400	13.000	13.120	13.120	2,960
2026-04-22	13.500	13.500	13.400	13.400	13.400	687
2026-04-21	13.200	13.540	13.200	13.520	13.520	42
2026-04-20	13.180	13.260	13.180	13.200	13.200	517
2026-04-17	13.380	13.600	13.240	13.580	13.580	4,601
2026-04-16	13.660	13.660	12.980	13.080	13.080	2,374
2026-04-15	13.500	13.540	13.040	13.100	13.100	1,090
2026-04-14	13.540	13.540	13.000	13.400	13.400	2,064
2026-04-13	13.640	13.640	13.000	13.580	13.580	622
2026-04-10	13.780	14.000	12.960	13.500	13.500	3,229
2026-04-09	13.620	14.180	13.620	13.780	13.780	1,505
2026-04-08	13.400	14.500	13.260	13.640	13.640	4,908
2026-04-07	13.500	13.620	13.180	13.480	13.480	470
2026-04-02	13.140	13.620	13.140	13.180	13.180	446
2026-04-01	12.980	13.640	12.980	13.600	13.600	4,158
2026-03-31	12.700	13.500	12.560	13.420	13.420	4,016
2026-03-30	12.980	13.500	12.980	13.020	13.020	1,166
2026-03-27	13.400	13.440	12.960	13.260	13.260	373
2026-03-26	13.460	13.460	13.100	13.120	13.120	189
2026-03-25	13.340	13.460	13.340	13.340	13.340	79
2026-03-24	13.300	13.440	12.920	13.340	13.340	704
2026-03-23	13.000	13.480	12.740	13.400	13.400	1,670
2026-03-20	13.500	13.500	12.920	13.500	13.500	771
2026-03-19	13.300	13.520	13.060	13.500	13.500	224
2026-03-18	13.040	13.800	13.040	13.760	13.760	2,653
2026-03-17	12.920	13.560	12.920	13.500	13.500	5,011
2026-03-16	13.400	13.400	12.800	12.920	12.920	977
2026-03-13	12.900	13.380	12.860	13.180	13.180	444
2026-03-12	13.580	13.580	12.920	13.000	13.000	802
2026-03-11	13.780	13.780	12.800	12.940	12.940	1,857
2026-03-10	12.600	13.480	12.600	13.000	13.000	1,342
2026-03-09	12.500	12.600	12.400	12.600	12.600	600
2026-03-06	12.800	12.800	12.740	12.740	12.740	1,599
2026-03-05	13.220	13.220	12.520	12.780	12.780	2,316
2026-03-04	12.120	13.300	12.120	12.760	12.760	2,791
2026-03-03	13.260	13.260	12.000	12.600	12.600	8,343
2026-03-02	13.980	13.980	13.260	13.260	13.260	4,668
2026-02-27	14.400	14.400	13.200	13.980	13.980	3,799
2026-02-26	14.280	14.400	14.080	14.180	14.180	2,845
2026-02-25	14.260	14.340	14.020	14.280	14.280	1,757
2026-02-24	14.680	14.680	14.080	14.400	14.400	1,057
2026-02-23	14.500	14.500	14.200	14.480	14.480	1,912
2026-02-20	14.780	14.780	14.240	14.500	14.500	925
2026-02-19	14.500	14.840	14.500	14.520	14.520	238
2026-02-18	14.180	14.980	14.180	14.900	14.900	14,987
2026-02-17	14.500	14.560	14.100	14.200	14.200	1,963
2026-02-16	15.000	15.100	14.040	14.400	14.400	16,806
2026-02-13	14.500	15.000	13.920	14.400	14.400	52,570
2026-02-12	13.700	13.700	13.100	13.260	13.260	2,209
2026-02-11	13.140	14.200	13.140	13.700	13.700	4,146
2026-02-10	13.020	13.200	12.920	13.060	13.060	784
2026-02-09	13.200	13.260	13.000	13.260	13.260	212
2026-02-06	13.340	13.340	12.920	13.200	13.200	1,926
2026-02-05	13.220	13.380	13.000	13.340	13.340	2,091
2026-02-04	15.000	15.000	12.900	13.200	13.200	35,350

← NewerPage 3 of 21 · 1,252 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.