OT Logistics S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	19.500	19.500	18.940	19.000	19.000	5,786
2025-02-14	19.580	19.580	19.120	19.500	19.500	5,039
2025-02-13	19.460	19.600	19.000	19.500	19.500	4,390
2025-02-12	19.500	19.500	19.300	19.480	19.480	2,134
2025-02-11	19.960	19.960	19.400	19.500	19.500	6,989
2025-02-10	19.400	20.600	18.200	19.960	19.960	10,150
2025-02-07	19.360	19.400	19.000	19.360	19.360	1,261
2025-02-06	18.440	19.500	18.440	19.480	19.480	6,257
2025-02-05	18.160	18.200	17.780	18.200	18.200	1,847
2025-02-04	18.480	18.600	17.320	18.180	18.180	9,876
2025-02-03	20.300	20.500	18.280	18.480	18.480	13,686
2025-01-31	20.750	20.850	20.050	20.550	20.550	2,833
2025-01-30	20.050	20.700	20.000	20.700	20.700	1,853
2025-01-29	20.300	20.900	19.600	20.000	20.000	4,466
2025-01-28	20.400	20.500	19.860	20.500	20.500	1,522
2025-01-27	19.920	20.500	19.700	20.400	20.400	750
2025-01-24	19.520	21.100	19.240	19.920	19.920	12,023
2025-01-23	20.150	20.300	19.500	19.520	19.520	2,834
2025-01-22	20.800	20.800	19.900	20.350	20.350	3,863
2025-01-21	19.880	20.900	19.880	20.800	20.800	11,013
2025-01-20	18.000	20.000	18.000	19.500	19.500	16,660
2025-01-17	17.120	18.000	17.100	17.980	17.980	3,892
2025-01-16	17.560	17.840	16.900	17.500	17.500	1,482
2025-01-15	17.420	17.800	16.600	17.560	17.560	2,669
2025-01-14	17.900	17.900	17.420	17.420	17.420	633
2025-01-13	17.980	17.980	17.160	17.780	17.780	1,611
2025-01-10	17.920	18.000	17.100	17.980	17.980	3,365
2025-01-09	17.700	18.000	17.020	17.860	17.860	2,242
2025-01-08	17.400	18.620	17.300	17.960	17.960	6,333
2025-01-07	15.880	17.460	15.260	17.400	17.400	10,001
2025-01-03	15.680	15.840	15.020	15.620	15.620	2,505
2025-01-02	16.000	16.000	14.520	15.680	15.680	11,227
2024-12-30	13.900	16.000	13.800	15.820	15.820	16,639
2024-12-27	12.800	14.080	12.800	13.660	13.660	15,599
2024-12-23	13.020	13.200	12.100	12.500	12.500	9,934
2024-12-20	13.400	13.880	13.020	13.200	13.200	3,221
2024-12-19	13.300	13.860	13.000	13.460	13.460	3,738
2024-12-18	12.500	13.360	12.000	13.300	13.300	8,666
2024-12-17	12.440	12.500	12.000	12.440	12.440	5,819
2024-12-16	12.480	12.500	12.420	12.440	12.440	11,847
2024-12-13	12.980	12.980	12.700	12.700	12.700	8,250
2024-12-12	13.000	13.000	12.880	12.980	12.980	8,017
2024-12-11	13.100	13.360	13.000	13.300	13.300	8,619
2024-12-10	13.200	13.200	12.520	13.100	13.100	8,666
2024-12-09	13.620	13.680	13.020	13.120	13.120	6,720
2024-12-06	13.920	14.000	13.400	13.700	13.700	5,319
2024-12-05	13.940	14.120	13.920	14.000	14.000	2,215
2024-12-04	14.280	14.280	13.980	14.100	14.100	1,091
2024-12-03	13.900	14.500	13.900	14.300	14.300	2,966
2024-12-02	14.680	14.940	13.800	14.000	14.000	6,270
2024-11-29	14.580	14.900	13.980	14.600	14.600	4,230
2024-11-28	14.760	15.080	14.540	14.580	14.580	3,763
2024-11-27	15.300	15.660	15.100	15.100	15.100	502
2024-11-26	16.100	16.100	15.000	15.120	15.120	3,050
2024-11-25	15.820	16.140	15.100	16.080	16.080	2,366
2024-11-22	16.120	16.140	15.720	15.820	15.820	729
2024-11-21	15.300	16.200	15.200	16.140	16.140	2,148
2024-11-20	15.140	15.480	14.500	15.380	15.380	10,562
2024-11-19	16.880	17.000	16.100	16.500	16.500	3,213
2024-11-18	16.980	17.000	16.700	16.900	16.900	2,299

← NewerPage 8 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.