OT Logistics S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	13.700	13.840	13.400	13.560	13.560	1,394
2025-10-31	13.680	13.860	13.600	13.600	13.600	2,653
2025-10-30	14.000	14.040	13.680	13.860	13.860	936
2025-10-29	14.240	14.240	13.680	14.000	14.000	685
2025-10-28	14.000	14.400	13.600	13.880	13.880	4,244
2025-10-27	14.300	14.520	13.980	13.980	13.980	436
2025-10-24	14.300	14.540	14.300	14.500	14.500	1,708
2025-10-23	14.120	14.440	13.920	14.440	14.440	769
2025-10-22	14.000	14.080	13.700	14.080	14.080	2,355
2025-10-21	13.980	14.020	13.920	13.920	13.920	835
2025-10-20	13.940	14.240	13.800	13.900	13.900	1,651
2025-10-17	14.100	14.100	13.720	13.880	13.880	978
2025-10-16	14.200	14.260	13.740	14.120	14.120	1,029
2025-10-15	14.300	14.300	14.200	14.200	14.200	188
2025-10-14	14.540	14.540	14.200	14.420	14.420	1,014
2025-10-13	14.660	14.660	14.220	14.560	14.560	535
2025-10-10	14.660	14.680	14.500	14.660	14.660	1,078
2025-10-09	14.720	14.760	14.500	14.660	14.660	787
2025-10-08	13.980	14.860	13.980	14.640	14.640	7,538
2025-10-07	13.560	14.340	13.560	14.020	14.020	1,833
2025-10-06	13.960	13.960	13.500	13.500	13.500	2,877
2025-10-03	13.720	14.020	13.660	13.980	13.980	558
2025-10-02	13.940	13.940	13.680	13.900	13.900	868
2025-10-01	14.220	14.220	13.700	14.040	14.040	1,086
2025-09-30	13.760	14.580	13.760	14.520	14.520	3,413
2025-09-29	14.300	14.380	13.680	14.100	14.100	4,369
2025-09-26	14.340	14.500	14.100	14.300	14.300	2,499
2025-09-25	14.260	14.800	14.040	14.400	14.400	8,660
2025-09-24	13.200	14.200	13.100	13.980	13.980	8,646
2025-09-23	12.900	13.240	12.760	13.220	13.220	7,706
2025-09-22	12.800	13.040	12.680	12.800	12.800	2,834
2025-09-19	13.100	13.100	12.900	13.100	13.100	2,144
2025-09-18	13.380	13.380	12.760	13.100	13.100	1,124
2025-09-17	12.660	13.380	12.640	13.380	13.380	3,975
2025-09-16	12.980	12.980	12.660	12.880	12.880	764
2025-09-15	12.980	13.000	12.640	12.940	12.940	1,929
2025-09-12	13.000	13.000	12.740	12.980	12.980	1,266
2025-09-11	12.580	12.980	12.580	12.980	12.980	416
2025-09-10	13.000	13.000	12.540	12.900	12.900	979
2025-09-09	13.000	13.000	13.000	13.000	13.000	212
2025-09-08	12.860	13.000	12.600	13.000	13.000	1,556
2025-09-05	12.760	12.860	12.620	12.860	12.860	3,424
2025-09-04	12.980	13.000	12.500	12.700	12.700	1,859
2025-09-03	13.140	13.260	12.800	12.820	12.820	4,798
2025-09-02	13.420	13.420	12.900	13.140	13.140	3,943
2025-09-01	13.380	13.620	13.120	13.420	13.420	520
2025-08-29	13.160	13.500	13.000	13.140	13.140	2,133
2025-08-28	13.500	13.500	13.200	13.200	13.200	972
2025-08-27	13.600	13.620	13.280	13.460	13.460	2,387
2025-08-26	13.800	13.980	13.400	13.620	13.620	3,830
2025-08-25	13.800	13.800	13.620	13.800	13.800	2,109
2025-08-22	13.920	14.100	13.800	13.800	13.800	1,271
2025-08-21	14.100	14.100	13.620	13.800	13.800	1,203
2025-08-20	14.160	14.200	13.400	14.100	14.100	2,661
2025-08-19	14.000	14.160	14.000	14.160	14.160	415
2025-08-18	14.200	14.200	14.000	14.140	14.140	997
2025-08-14	14.320	14.640	14.000	14.200	14.200	519
2025-08-13	14.840	14.840	14.300	14.640	14.640	1,652
2025-08-12	14.340	14.940	14.340	14.880	14.880	1,637
2025-08-11	14.260	14.380	14.000	14.340	14.340	2,039

← NewerPage 5 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.