ID Logistics Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	251.50	251.50	249.99	251.50	251.50	102
2023-09-21	251.00	251.50	247.00	248.00	248.00	686
2023-09-20	252.50	254.00	251.00	254.00	254.00	129
2023-09-19	250.50	252.94	250.50	252.19	252.19	634
2023-09-18	251.00	253.00	251.00	251.56	251.56	200
2023-09-15	251.50	251.50	251.00	251.00	251.00	8
2023-09-14	250.00	252.50	247.51	252.00	252.00	211
2023-09-13	248.50	248.50	243.00	245.30	245.30	333
2023-09-12	256.50	257.50	250.00	251.63	251.63	223
2023-09-11	254.50	257.50	254.50	257.50	257.50	90
2023-09-08	256.50	256.50	254.50	255.19	255.19	491
2023-09-07	252.00	253.50	250.50	252.20	252.20	217
2023-09-06	259.00	259.00	252.00	256.50	256.50	200
2023-09-05	259.50	261.00	259.00	260.00	260.00	400
2023-09-04	258.00	260.50	257.00	259.20	259.20	801
2023-09-01	240.50	255.50	240.50	254.14	254.14	689
2023-08-31	241.50	244.50	239.00	241.51	241.51	3,893
2023-08-30	243.50	243.54	239.00	241.00	241.00	972
2023-08-29	239.50	242.02	239.50	241.78	241.78	145
2023-08-25	239.00	240.00	236.00	236.54	236.54	576
2023-08-24	241.50	241.50	239.00	239.00	239.00	51
2023-08-23	241.50	244.47	241.49	241.49	241.49	148
2023-08-22	240.50	246.50	240.50	241.38	241.38	357
2023-08-21	241.50	243.50	238.00	243.50	243.50	558
2023-08-18	242.50	243.50	241.50	243.50	243.50	343
2023-08-17	246.00	247.00	243.50	243.71	243.71	272
2023-08-16	248.00	249.00	247.24	247.36	247.36	7,489
2023-08-15	243.50	248.00	243.50	247.00	247.00	368
2023-08-14	243.00	244.00	241.00	243.73	243.73	759
2023-08-11	242.00	243.07	242.00	242.50	242.50	179
2023-08-10	245.00	247.00	245.00	245.66	245.66	142
2023-08-09	247.00	248.50	245.32	245.50	245.50	510
2023-08-08	249.00	249.00	246.00	246.50	246.50	38
2023-08-07	245.50	249.00	245.50	248.50	248.50	89
2023-08-04	248.00	248.50	244.00	246.04	246.04	92
2023-08-03	251.00	251.00	245.50	250.00	250.00	477
2023-08-02	256.00	256.00	249.50	250.77	250.77	871
2023-08-01	260.00	260.00	256.00	256.02	256.02	285
2023-07-31	262.50	262.50	260.50	261.13	261.13	214
2023-07-28	256.00	257.50	255.00	256.65	256.65	924
2023-07-27	256.00	257.55	254.50	255.29	255.29	500
2023-07-26	257.50	258.00	254.50	255.45	255.45	500
2023-07-25	254.50	260.50	253.50	254.92	254.92	1,584
2023-07-24	261.50	261.50	259.50	259.73	259.73	171
2023-07-21	261.50	263.00	258.00	260.50	260.50	436
2023-07-20	263.50	263.50	261.50	262.00	262.00	319
2023-07-19	267.00	268.55	263.70	264.00	264.00	155
2023-07-18	271.50	271.50	266.00	267.00	267.00	245
2023-07-17	272.50	272.50	269.00	270.43	270.43	1,400
2023-07-14	277.50	278.00	277.00	277.00	277.00	28
2023-07-13	275.00	276.03	275.00	275.77	275.77	96
2023-07-12	272.50	278.00	272.00	277.50	277.50	351
2023-07-11	274.50	276.00	271.50	272.50	272.50	464
2023-07-10	270.00	272.00	270.00	271.00	271.00	80
2023-07-07	269.00	271.50	268.50	269.95	269.95	385
2023-07-06	271.50	271.50	267.50	268.00	268.00	104
2023-07-05	272.50	274.49	272.50	272.86	272.86	110
2023-07-04	266.50	273.00	266.50	271.50	271.50	540
2023-07-03	270.00	270.00	266.00	266.50	266.50	404
2023-06-30	270.00	271.01	268.00	269.72	269.72	1,175

← NewerPage 14 of 22 · 1,268 trading daysOlder →

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.