OT Logistics S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 16.280 | 19.680 | 16.040 | 18.100 | 18.100 | 28,430 |
| 2025-05-14 | 16.100 | 16.360 | 16.040 | 16.060 | 16.060 | 2,372 |
| 2025-05-13 | 15.440 | 16.800 | 15.440 | 16.080 | 16.080 | 4,943 |
| 2025-05-12 | 15.000 | 15.460 | 15.000 | 15.460 | 15.460 | 2,395 |
| 2025-05-09 | 15.280 | 15.500 | 14.900 | 15.000 | 15.000 | 1,760 |
| 2025-05-08 | 14.840 | 15.520 | 14.840 | 15.280 | 15.280 | 1,382 |
| 2025-05-07 | 15.020 | 15.200 | 14.220 | 14.840 | 14.840 | 8,251 |
| 2025-05-06 | 15.800 | 16.100 | 14.820 | 15.000 | 15.000 | 21,550 |
| 2025-05-05 | 15.900 | 16.000 | 15.540 | 15.900 | 15.900 | 3,013 |
| 2025-05-02 | 16.060 | 16.060 | 15.460 | 15.900 | 15.900 | 1,849 |
| 2025-04-30 | 16.000 | 16.000 | 15.320 | 15.640 | 15.640 | 2,452 |
| 2025-04-29 | 15.900 | 16.380 | 15.600 | 16.280 | 16.280 | 3,446 |
| 2025-04-28 | 15.680 | 16.780 | 15.680 | 16.700 | 16.700 | 6,599 |
| 2025-04-25 | 15.560 | 15.800 | 15.500 | 15.560 | 15.560 | 2,483 |
| 2025-04-24 | 15.840 | 15.840 | 15.560 | 15.560 | 15.560 | 104 |
| 2025-04-23 | 15.840 | 15.900 | 15.500 | 15.840 | 15.840 | 1,765 |
| 2025-04-22 | 15.420 | 15.860 | 15.100 | 15.860 | 15.860 | 1,741 |
| 2025-04-17 | 15.220 | 15.480 | 15.020 | 15.460 | 15.460 | 1,476 |
| 2025-04-16 | 15.240 | 15.660 | 15.200 | 15.660 | 15.660 | 523 |
| 2025-04-15 | 15.840 | 15.860 | 15.120 | 15.240 | 15.240 | 1,089 |
| 2025-04-14 | 16.000 | 16.000 | 15.360 | 15.620 | 15.620 | 730 |
| 2025-04-11 | 15.840 | 15.840 | 15.120 | 15.680 | 15.680 | 1,070 |
| 2025-04-10 | 15.700 | 15.900 | 15.000 | 15.860 | 15.860 | 2,934 |
| 2025-04-09 | 15.600 | 15.700 | 14.740 | 15.500 | 15.500 | 1,539 |
| 2025-04-08 | 15.040 | 15.880 | 15.040 | 15.600 | 15.600 | 2,490 |
| 2025-04-07 | 15.500 | 16.000 | 14.020 | 15.020 | 15.020 | 5,183 |
| 2025-04-04 | 16.300 | 16.300 | 15.860 | 16.040 | 16.040 | 636 |
| 2025-04-03 | 16.000 | 16.660 | 15.900 | 16.200 | 16.200 | 3,142 |
| 2025-04-02 | 16.000 | 16.000 | 15.800 | 16.000 | 16.000 | 859 |
| 2025-04-01 | 16.400 | 16.400 | 15.400 | 16.100 | 16.100 | 3,625 |
| 2025-03-31 | 16.480 | 16.480 | 16.000 | 16.400 | 16.400 | 2,385 |
| 2025-03-28 | 16.800 | 16.980 | 16.340 | 16.500 | 16.500 | 2,233 |
| 2025-03-27 | 16.320 | 16.840 | 16.320 | 16.800 | 16.800 | 1,023 |
| 2025-03-26 | 16.540 | 16.800 | 16.320 | 16.320 | 16.320 | 1,479 |
| 2025-03-25 | 16.980 | 17.300 | 16.500 | 16.860 | 16.860 | 1,685 |
| 2025-03-24 | 16.460 | 17.000 | 16.140 | 17.000 | 17.000 | 2,745 |
| 2025-03-21 | 16.560 | 16.560 | 16.020 | 16.460 | 16.460 | 480 |
| 2025-03-20 | 16.400 | 16.600 | 16.000 | 16.600 | 16.600 | 1,790 |
| 2025-03-19 | 15.700 | 16.200 | 15.400 | 16.160 | 16.160 | 2,377 |
| 2025-03-18 | 16.400 | 16.400 | 15.400 | 15.960 | 15.960 | 10,175 |
| 2025-03-17 | 16.800 | 17.120 | 16.400 | 16.400 | 16.400 | 4,264 |
| 2025-03-14 | 17.080 | 17.100 | 16.380 | 16.920 | 16.920 | 3,391 |
| 2025-03-13 | 17.160 | 17.340 | 17.020 | 17.080 | 17.080 | 2,253 |
| 2025-03-12 | 17.400 | 17.420 | 17.060 | 17.160 | 17.160 | 4,379 |
| 2025-03-11 | 17.880 | 17.880 | 16.160 | 17.020 | 17.020 | 3,487 |
| 2025-03-10 | 17.720 | 18.300 | 17.600 | 17.880 | 17.880 | 2,059 |
| 2025-03-07 | 18.200 | 18.200 | 17.620 | 17.900 | 17.900 | 2,985 |
| 2025-03-06 | 18.300 | 18.300 | 17.600 | 18.200 | 18.200 | 2,617 |
| 2025-03-05 | 18.280 | 18.300 | 18.000 | 18.160 | 18.160 | 537 |
| 2025-03-04 | 19.360 | 19.360 | 17.600 | 18.000 | 18.000 | 7,748 |
| 2025-03-03 | 19.400 | 19.400 | 18.800 | 19.380 | 19.380 | 1,010 |
| 2025-02-28 | 19.420 | 19.440 | 18.760 | 19.400 | 19.400 | 686 |
| 2025-02-27 | 18.740 | 19.440 | 18.740 | 19.440 | 19.440 | 1,524 |
| 2025-02-26 | 19.440 | 19.440 | 18.680 | 18.720 | 18.720 | 1,773 |
| 2025-02-25 | 19.000 | 19.440 | 18.840 | 18.900 | 18.900 | 1,268 |
| 2025-02-24 | 19.440 | 19.460 | 18.920 | 19.020 | 19.020 | 1,282 |
| 2025-02-21 | 19.400 | 19.480 | 19.000 | 19.440 | 19.440 | 1,133 |
| 2025-02-20 | 19.220 | 19.400 | 19.220 | 19.400 | 19.400 | 1,186 |
| 2025-02-19 | 18.900 | 19.260 | 18.800 | 19.260 | 19.260 | 1,962 |
| 2025-02-18 | 19.000 | 19.440 | 18.900 | 18.900 | 18.900 | 3,291 |
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.