ID Logistics Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	273.50	273.50	270.00	270.91	270.91	793
2023-06-28	272.50	275.00	272.50	274.00	274.00	823
2023-06-27	269.00	273.00	267.00	270.33	270.33	419
2023-06-26	264.00	264.00	258.50	260.20	260.20	521
2023-06-23	261.50	261.50	258.41	258.41	258.41	336
2023-06-22	257.50	259.50	256.50	257.95	257.95	503
2023-06-21	257.50	258.00	256.61	256.61	256.61	121
2023-06-20	256.50	257.00	256.50	256.70	256.70	67
2023-06-19	258.00	258.50	256.00	256.60	256.60	135
2023-06-16	260.00	263.50	259.60	262.74	262.74	107
2023-06-15	264.00	264.00	260.50	261.11	261.11	270
2023-06-14	267.50	267.50	263.97	264.00	264.00	366
2023-06-13	265.38	266.67	262.00	263.51	263.51	1,367
2023-06-12	263.50	265.50	263.50	264.50	264.50	883
2023-06-09	256.00	262.50	256.00	261.53	261.53	310
2023-06-08	255.00	257.50	254.57	256.83	256.83	508
2023-06-07	255.00	256.00	253.50	254.00	254.00	119
2023-06-06	250.50	253.00	250.50	251.32	251.32	591
2023-06-05	255.50	257.00	254.50	254.50	254.50	205
2023-06-02	248.50	257.50	248.50	253.80	253.80	1,175
2023-06-01	250.00	250.00	247.50	249.00	249.00	326
2023-05-31	250.50	253.00	249.50	250.13	250.13	1,438
2023-05-30	256.50	256.50	251.95	252.00	252.00	393
2023-05-26	257.00	258.50	255.18	258.00	258.00	283
2023-05-25	258.00	258.87	256.00	256.00	256.00	311
2023-05-24	265.50	265.50	259.50	259.63	259.63	455
2023-05-23	264.50	267.50	264.50	267.29	267.29	111
2023-05-22	264.00	264.00	262.05	262.34	262.34	167
2023-05-19	261.00	264.50	261.00	262.00	262.00	578
2023-05-18	260.00	260.38	259.49	260.38	260.38	87
2023-05-17	265.00	268.50	264.97	268.00	268.00	268
2023-05-16	269.00	269.00	265.50	265.67	265.67	961
2023-05-15	270.00	270.00	268.50	268.50	268.50	205
2023-05-12	269.50	270.00	267.97	267.97	267.97	185
2023-05-11	271.00	275.00	268.00	273.29	273.29	630
2023-05-10	264.50	266.50	264.50	265.50	265.50	111
2023-05-09	270.00	271.00	266.50	270.50	270.50	305
2023-05-05	263.50	269.50	260.50	269.50	269.50	533
2023-05-04	264.00	266.00	261.50	263.00	263.00	635
2023-05-03	266.50	267.50	265.00	265.89	265.89	469
2023-05-02	271.00	271.00	264.50	266.00	266.00	690
2023-04-28	264.00	266.50	264.00	265.79	265.79	111
2023-04-27	264.00	265.13	264.00	264.50	264.50	75
2023-04-26	269.50	271.00	266.95	269.38	269.38	444
2023-04-25	272.00	274.99	264.50	270.47	270.47	784
2023-04-24	285.00	285.01	282.00	282.38	282.38	433
2023-04-21	283.50	284.50	280.55	282.49	282.49	202
2023-04-20	284.50	284.50	281.99	282.00	282.00	397
2023-04-19	283.00	283.00	281.00	281.32	281.32	221
2023-04-18	283.50	283.87	282.47	283.18	283.18	332
2023-04-17	284.50	290.00	284.00	284.00	284.00	689
2023-04-14	280.50	283.03	278.05	283.00	283.00	859
2023-04-13	276.50	276.50	273.00	274.00	274.00	568
2023-04-12	275.00	279.55	274.00	274.50	274.50	516
2023-04-11	276.00	280.93	274.00	279.97	279.97	483
2023-04-06	273.50	273.50	272.00	273.50	273.50	483
2023-04-05	275.00	275.00	270.97	272.81	272.81	865
2023-04-04	273.50	276.59	273.29	273.50	273.50	416
2023-04-03	274.00	275.50	273.01	274.33	274.33	585
2023-03-31	274.00	276.00	272.50	274.00	274.00	8,383

← NewerPage 15 of 22 · 1,261 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.