ID Logistics Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 330.00 | 334.00 | 330.00 | 332.74 | 332.74 | 636 |
| 2024-03-12 | 329.00 | 329.50 | 329.00 | 329.00 | 329.00 | 45 |
| 2024-03-11 | 329.00 | 329.52 | 328.44 | 329.50 | 329.50 | 355 |
| 2024-03-08 | 331.00 | 332.00 | 330.00 | 331.02 | 331.02 | 114 |
| 2024-03-07 | 336.00 | 336.90 | 333.50 | 333.50 | 333.50 | 372 |
| 2024-03-06 | 329.00 | 335.02 | 329.00 | 332.20 | 332.20 | 336 |
| 2024-03-05 | 332.00 | 335.50 | 332.00 | 334.36 | 334.36 | 437 |
| 2024-03-04 | 333.50 | 334.00 | 332.00 | 332.25 | 332.25 | 357 |
| 2024-03-01 | 325.50 | 332.50 | 325.50 | 330.80 | 330.80 | 405 |
| 2024-02-29 | 328.75 | 329.03 | 327.26 | 328.52 | 328.52 | 929 |
| 2024-02-28 | 325.50 | 325.50 | 322.84 | 322.84 | 322.84 | 198 |
| 2024-02-27 | 321.50 | 323.02 | 320.00 | 322.44 | 322.44 | 141 |
| 2024-02-26 | 325.00 | 325.01 | 322.00 | 322.40 | 322.40 | 648 |
| 2024-02-23 | 321.50 | 323.50 | 319.99 | 321.82 | 321.82 | 422 |
| 2024-02-22 | 321.50 | 323.00 | 318.50 | 318.50 | 318.50 | 241 |
| 2024-02-21 | 318.50 | 319.00 | 317.00 | 318.17 | 318.17 | 264 |
| 2024-02-20 | 320.50 | 320.50 | 318.92 | 318.92 | 318.92 | 198 |
| 2024-02-19 | 321.50 | 321.50 | 317.50 | 319.50 | 319.50 | 490 |
| 2024-02-16 | 318.00 | 321.00 | 317.50 | 319.61 | 319.61 | 449 |
| 2024-02-15 | 326.00 | 328.00 | 318.98 | 321.58 | 321.58 | 598 |
| 2024-02-14 | 325.50 | 328.50 | 325.50 | 327.59 | 327.59 | 285 |
| 2024-02-13 | 329.50 | 329.50 | 324.50 | 325.27 | 325.27 | 183 |
| 2024-02-12 | 332.50 | 332.50 | 327.48 | 328.08 | 328.08 | 178 |
| 2024-02-09 | 330.00 | 331.50 | 328.00 | 329.27 | 329.27 | 245 |
| 2024-02-08 | 330.50 | 330.99 | 324.99 | 329.11 | 329.11 | 443 |
| 2024-02-07 | 330.50 | 331.00 | 324.00 | 324.98 | 324.98 | 444 |
| 2024-02-06 | 336.50 | 338.00 | 329.98 | 330.89 | 330.89 | 502 |
| 2024-02-05 | 340.00 | 340.00 | 337.09 | 338.74 | 338.74 | 343 |
| 2024-02-02 | 327.00 | 330.00 | 327.00 | 329.03 | 329.03 | 21 |
| 2024-02-01 | 331.50 | 335.03 | 329.50 | 335.03 | 335.03 | 130 |
| 2024-01-31 | 330.00 | 330.00 | 325.57 | 325.57 | 325.57 | 1,099 |
| 2024-01-30 | 325.00 | 327.00 | 325.00 | 326.69 | 326.69 | 537 |
| 2024-01-29 | 327.00 | 327.00 | 324.97 | 325.34 | 325.34 | 690 |
| 2024-01-26 | 328.00 | 328.00 | 322.54 | 326.78 | 326.78 | 672 |
| 2024-01-25 | 320.50 | 327.00 | 318.00 | 318.00 | 318.00 | 1,059 |
| 2024-01-24 | 311.00 | 312.00 | 308.50 | 308.91 | 308.91 | 435 |
| 2024-01-23 | 314.50 | 315.01 | 312.50 | 314.26 | 314.26 | 886 |
| 2024-01-22 | 312.50 | 313.00 | 310.50 | 312.33 | 312.33 | 485 |
| 2024-01-19 | 307.50 | 309.45 | 305.50 | 308.54 | 308.54 | 241 |
| 2024-01-18 | 306.00 | 309.00 | 304.50 | 307.30 | 307.30 | 595 |
| 2024-01-17 | 303.50 | 308.00 | 303.49 | 305.86 | 305.86 | 313 |
| 2024-01-16 | 310.50 | 311.03 | 308.74 | 311.00 | 311.00 | 727 |
| 2024-01-15 | 308.00 | 313.50 | 308.00 | 310.51 | 310.51 | 912 |
| 2024-01-12 | 300.00 | 307.00 | 300.00 | 300.63 | 300.63 | 822 |
| 2024-01-11 | 299.00 | 300.05 | 298.97 | 300.05 | 300.05 | 141 |
| 2024-01-10 | 301.00 | 302.00 | 299.50 | 300.00 | 300.00 | 203 |
| 2024-01-09 | 300.50 | 302.50 | 300.00 | 302.48 | 302.48 | 1,197 |
| 2024-01-08 | 304.00 | 304.00 | 299.00 | 300.57 | 300.57 | 463 |
| 2024-01-05 | 300.50 | 303.00 | 300.37 | 300.37 | 300.37 | 528 |
| 2024-01-04 | 305.00 | 305.00 | 303.76 | 303.76 | 303.76 | 259 |
| 2024-01-03 | 303.00 | 305.00 | 301.00 | 302.65 | 302.65 | 314 |
| 2024-01-02 | 309.50 | 310.00 | 306.45 | 307.13 | 307.13 | 203 |
| 2023-12-29 | 307.00 | 309.00 | 305.98 | 307.50 | 307.50 | 98 |
| 2023-12-28 | 307.00 | 309.52 | 307.00 | 309.50 | 309.50 | 139 |
| 2023-12-27 | 308.00 | 309.50 | 308.00 | 308.48 | 308.48 | 54 |
| 2023-12-22 | 304.00 | 306.00 | 303.00 | 305.00 | 305.00 | 494 |
| 2023-12-21 | 309.00 | 309.00 | 304.75 | 306.00 | 306.00 | 825 |
| 2023-12-20 | 298.00 | 308.00 | 298.00 | 308.00 | 308.00 | 783 |
| 2023-12-19 | 308.50 | 308.50 | 299.00 | 301.87 | 301.87 | 392 |
| 2023-12-18 | 302.00 | 307.52 | 302.00 | 307.50 | 307.50 | 512 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.