OT Logistics S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	15.000	15.000	12.900	13.200	13.200	35,350
2026-02-03	14.600	15.020	14.600	15.020	15.020	2,432
2026-02-02	15.260	15.520	14.600	15.040	15.040	3,095
2026-01-30	14.900	15.800	14.620	15.540	15.540	5,452
2026-01-29	14.620	15.940	14.600	15.000	15.000	22,201
2026-01-28	14.120	14.880	13.820	14.880	14.880	10,357
2026-01-27	13.540	14.420	13.480	14.160	14.160	3,981
2026-01-26	13.420	14.480	12.720	13.480	13.480	10,641
2026-01-23	11.840	14.900	11.840	13.560	13.560	45,504
2026-01-22	11.320	11.660	11.320	11.440	11.440	1,908
2026-01-21	11.700	11.840	11.500	11.500	11.500	3,533
2026-01-20	11.840	11.840	11.560	11.560	11.560	842
2026-01-19	12.280	12.280	11.600	11.800	11.800	4,537
2026-01-16	12.100	12.200	11.780	12.100	12.100	3,290
2026-01-15	11.940	12.140	11.700	12.100	12.100	2,402
2026-01-14	11.940	11.940	11.540	11.920	11.920	3,420
2026-01-13	11.680	11.940	11.560	11.940	11.940	4,550
2026-01-12	11.460	11.900	11.280	11.680	11.680	4,795
2026-01-09	11.220	11.680	11.220	11.460	11.460	2,099
2026-01-08	11.540	11.540	11.300	11.520	11.520	1,461
2026-01-07	11.700	11.900	11.160	11.440	11.440	12,235
2026-01-05	11.700	11.920	11.400	11.880	11.880	1,834
2026-01-02	11.580	11.940	10.500	11.860	11.860	5,394
2025-12-30	11.260	11.560	10.860	11.560	11.560	6,581
2025-12-29	11.000	11.300	10.500	11.260	11.260	6,812
2025-12-23	10.400	11.000	10.240	11.000	11.000	15,855
2025-12-22	10.560	10.700	10.200	10.480	10.480	12,615
2025-12-19	10.520	10.740	10.420	10.600	10.600	3,229
2025-12-18	10.240	11.000	10.220	11.000	11.000	10,282
2025-12-17	10.360	10.420	10.200	10.220	10.220	5,460
2025-12-16	10.740	10.760	10.140	10.400	10.400	6,330
2025-12-15	11.200	11.200	10.560	10.960	10.960	10,631
2025-12-12	11.400	11.400	11.080	11.200	11.200	2,839
2025-12-11	11.400	11.700	11.040	11.480	11.480	1,642
2025-12-10	11.220	11.820	11.220	11.440	11.440	4,270
2025-12-09	12.180	12.300	11.000	11.240	11.240	8,017
2025-12-08	12.260	12.260	12.020	12.200	12.200	1,017
2025-12-05	12.480	12.500	12.000	12.280	12.280	5,951
2025-12-04	12.480	12.480	12.400	12.480	12.480	2,702
2025-12-03	12.620	12.620	12.400	12.400	12.400	2,274
2025-12-02	12.440	12.700	12.440	12.700	12.700	521
2025-12-01	12.800	12.800	12.440	12.700	12.700	2,411
2025-11-28	12.940	12.940	12.520	12.800	12.800	2,591
2025-11-27	13.160	13.160	12.780	13.080	13.080	1,778
2025-11-26	13.180	13.180	13.100	13.180	13.180	1,589
2025-11-25	13.200	13.460	13.160	13.200	13.200	2,190
2025-11-24	13.200	13.660	13.100	13.540	13.540	2,958
2025-11-21	14.360	14.460	13.240	13.420	13.420	5,534
2025-11-20	12.500	13.560	12.500	12.980	12.980	2,478
2025-11-19	12.700	13.060	12.480	12.600	12.600	4,212
2025-11-18	13.160	13.160	12.700	13.060	13.060	268
2025-11-17	12.700	13.440	12.700	12.860	12.860	732
2025-11-14	13.580	13.580	12.440	12.700	12.700	7,763
2025-11-13	13.200	13.700	13.200	13.300	13.300	1,565
2025-11-12	13.680	13.700	13.100	13.640	13.640	2,563
2025-11-10	13.660	13.700	13.360	13.360	13.360	289
2025-11-07	13.780	13.780	13.220	13.600	13.600	3,466
2025-11-06	13.420	13.880	13.400	13.800	13.800	608
2025-11-05	13.420	13.580	13.200	13.400	13.400	1,359
2025-11-04	13.560	13.600	13.200	13.580	13.580	2,397

← NewerPage 4 of 21 · 1,253 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.