OT Logistics S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	14.240	14.400	14.240	14.400	14.400	1,116
2025-08-07	14.120	14.240	13.300	14.240	14.240	2,893
2025-08-06	13.660	14.380	13.400	14.260	14.260	1,930
2025-08-05	14.240	14.280	13.700	14.000	14.000	1,523
2025-08-04	13.960	14.440	13.780	14.240	14.240	961
2025-08-01	14.240	14.280	13.020	13.700	13.700	6,050
2025-07-31	14.300	14.700	14.040	14.280	14.280	1,964
2025-07-30	14.680	14.680	14.140	14.460	14.460	1,102
2025-07-29	14.680	14.880	14.020	14.680	14.680	1,004
2025-07-28	14.840	14.880	14.020	14.660	14.660	2,121
2025-07-25	14.800	14.900	14.620	14.860	14.860	646
2025-07-24	14.660	14.840	14.660	14.800	14.800	697
2025-07-23	14.720	14.860	14.620	14.800	14.800	1,148
2025-07-22	15.220	15.220	14.300	14.640	14.640	10,541
2025-07-21	15.020	15.240	14.900	15.240	15.240	848
2025-07-18	15.020	15.180	14.840	15.020	15.020	1,844
2025-07-17	15.020	15.180	14.920	15.020	15.020	1,614
2025-07-16	14.920	15.260	14.900	15.000	15.000	1,753
2025-07-15	15.100	15.320	14.860	15.080	15.080	1,426
2025-07-14	15.140	15.140	14.840	15.100	15.100	1,922
2025-07-11	15.240	15.260	15.040	15.140	15.140	1,495
2025-07-10	15.300	15.300	15.100	15.240	15.240	1,218
2025-07-09	15.140	15.400	15.140	15.300	15.300	1,366
2025-07-08	15.180	15.500	15.060	15.480	15.480	776
2025-07-07	15.060	15.460	15.060	15.280	15.280	491
2025-07-04	15.240	15.380	15.000	15.300	15.300	1,025
2025-07-03	15.600	15.660	15.060	15.300	15.300	1,058
2025-07-02	15.780	15.780	15.000	15.700	15.700	2,002
2025-07-01	15.760	15.820	15.180	15.780	15.780	991
2025-06-30	15.720	15.960	15.100	15.820	15.820	1,703
2025-06-27	15.120	15.740	15.120	15.600	15.600	554
2025-06-26	15.120	15.940	15.060	15.660	15.660	1,777
2025-06-25	15.060	15.680	15.060	15.680	15.680	1,581
2025-06-24	16.000	16.000	15.020	15.060	15.060	1,548
2025-06-23	15.160	16.480	14.620	16.000	16.000	1,734
2025-06-20	14.800	15.200	14.680	15.180	15.180	1,052
2025-06-18	15.180	15.200	14.600	15.120	15.120	434
2025-06-17	15.120	15.200	15.020	15.180	15.180	549
2025-06-16	14.760	15.200	14.620	15.120	15.120	403
2025-06-13	14.900	14.900	14.640	14.760	14.760	1,282
2025-06-12	15.060	15.200	14.900	14.900	14.900	3,630
2025-06-11	14.960	15.240	14.500	14.600	14.600	9,177
2025-06-10	14.720	15.080	14.680	14.780	14.780	2,730
2025-06-09	14.920	15.780	14.680	14.720	14.720	5,170
2025-06-06	15.620	15.940	14.820	15.000	15.000	3,882
2025-06-05	15.760	16.000	15.000	15.640	15.640	3,327
2025-06-04	16.000	16.080	15.580	16.080	16.080	2,371
2025-06-03	15.840	16.180	15.620	16.120	16.120	1,445
2025-06-02	16.140	16.180	15.800	16.160	16.160	2,292
2025-05-30	16.180	16.180	15.600	16.140	16.140	1,267
2025-05-29	15.800	16.440	15.800	16.200	16.200	4,027
2025-05-28	15.000	16.480	14.680	16.400	16.400	9,859
2025-05-27	16.320	16.940	16.320	16.400	16.400	2,407
2025-05-26	16.720	17.000	16.100	16.320	16.320	3,737
2025-05-23	16.840	17.380	16.440	16.960	16.960	699
2025-05-22	17.040	17.560	16.320	16.500	16.500	1,911
2025-05-21	16.980	17.880	16.700	17.000	17.000	1,349
2025-05-20	17.440	17.660	16.640	17.000	17.000	6,699
2025-05-19	17.560	18.360	17.360	17.960	17.960	3,364
2025-05-16	18.600	18.600	17.160	18.100	18.100	11,416

← NewerPage 6 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.