OT Logistics S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	16.980	17.000	16.820	16.980	16.980	2,435
2024-11-14	17.680	17.900	16.820	16.980	16.980	2,641
2024-11-13	17.400	17.900	17.200	17.700	17.700	2,012
2024-11-12	17.860	17.860	17.020	17.480	17.480	1,405
2024-11-08	17.780	17.860	17.380	17.860	17.860	592
2024-11-07	17.880	17.880	17.220	17.780	17.780	2,051
2024-11-06	17.640	17.880	17.500	17.880	17.880	521
2024-11-05	17.500	17.840	17.420	17.640	17.640	2,509
2024-11-04	17.980	18.060	17.500	17.900	17.900	2,345
2024-10-31	18.180	18.180	17.760	17.960	17.960	1,024
2024-10-30	18.580	18.800	18.100	18.180	18.180	619
2024-10-29	18.800	19.060	18.500	18.600	18.600	1,139
2024-10-28	19.160	19.160	18.720	18.740	18.740	210
2024-10-25	18.620	19.160	18.620	18.700	18.700	319
2024-10-24	18.980	18.980	18.640	18.800	18.800	903
2024-10-23	18.800	19.160	18.620	18.980	18.980	1,010
2024-10-22	18.660	18.940	18.620	18.940	18.940	2,152
2024-10-21	18.620	18.920	18.620	18.620	18.620	1,968
2024-10-18	18.640	19.100	18.640	18.960	18.960	1,338
2024-10-17	19.220	19.220	18.620	19.140	19.140	2,542
2024-10-16	18.640	19.420	18.620	19.220	19.220	3,108
2024-10-15	18.800	18.800	18.500	18.800	18.800	2,713
2024-10-14	18.300	18.800	18.300	18.520	18.520	3,973
2024-10-11	18.340	18.340	17.940	18.300	18.300	244
2024-10-10	18.200	18.320	17.940	18.300	18.300	709
2024-10-09	17.940	18.340	17.840	18.340	18.340	655
2024-10-08	18.020	18.020	17.720	17.940	17.940	1,712
2024-10-07	18.000	18.180	17.720	17.720	17.720	3,847
2024-10-04	18.040	18.460	17.960	18.380	18.380	2,607
2024-10-03	18.040	18.500	17.960	18.480	18.480	2,284
2024-10-02	18.080	18.500	18.000	18.040	18.040	812
2024-10-01	18.740	18.780	18.000	18.040	18.040	728
2024-09-30	18.800	18.800	18.180	18.740	18.740	697
2024-09-27	18.500	18.800	18.120	18.780	18.780	1,575
2024-09-26	17.500	18.400	17.360	18.100	18.100	5,090
2024-09-25	17.380	17.760	17.380	17.580	17.580	2,558
2024-09-24	18.020	18.020	17.000	17.060	17.060	7,861
2024-09-23	18.180	18.700	17.700	18.180	18.180	4,924
2024-09-20	19.620	19.620	17.960	18.000	18.000	13,189
2024-09-19	20.000	20.000	19.500	19.500	19.500	4,194
2024-09-18	20.700	20.700	19.580	20.200	20.200	10,854
2024-09-17	21.600	22.250	21.600	21.800	21.800	4,529
2024-09-16	20.550	22.000	20.550	21.700	21.700	1,327
2024-09-13	19.700	20.400	19.000	20.400	20.400	6,147
2024-09-12	20.700	20.950	19.300	19.500	19.500	12,712
2024-09-11	22.250	22.250	20.900	21.100	21.100	4,287
2024-09-10	22.850	23.000	22.000	22.250	22.250	2,688
2024-09-09	23.300	23.700	22.800	22.800	22.800	2,553
2024-09-06	23.650	23.950	23.050	23.400	23.400	734
2024-09-05	23.950	24.000	23.650	23.650	23.650	1,411
2024-09-04	23.900	23.950	23.000	23.950	23.950	1,228
2024-09-03	24.000	24.750	23.900	23.900	23.900	684
2024-09-02	24.000	24.300	23.350	24.300	24.300	1,027
2024-08-30	23.800	23.950	23.700	23.950	23.950	290
2024-08-29	23.750	24.350	23.700	23.800	23.800	1,810
2024-08-28	23.900	24.200	23.750	23.750	23.750	405
2024-08-27	23.800	24.200	23.800	24.150	24.150	1,119
2024-08-26	24.000	24.100	23.800	23.800	23.800	487
2024-08-23	24.100	24.100	24.000	24.100	24.100	1,009
2024-08-22	24.100	24.100	24.000	24.100	24.100	466

← NewerPage 9 of 21 · 1,249 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.