ID Logistics Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	267.50	274.00	264.00	271.07	271.07	1,128
2023-03-29	253.50	263.00	252.00	255.59	255.59	1,045
2023-03-28	264.00	264.00	253.95	253.95	253.95	455
2023-03-27	269.00	269.00	262.00	262.00	262.00	406
2023-03-24	268.50	272.00	268.50	269.18	269.18	230
2023-03-23	270.00	273.00	267.50	272.25	272.25	8,281
2023-03-22	266.50	268.00	264.50	267.30	267.30	562
2023-03-21	264.50	268.50	264.00	265.17	265.17	1,323
2023-03-20	259.00	265.50	258.13	263.83	263.83	641
2023-03-17	268.50	272.00	264.50	268.70	268.70	806
2023-03-16	283.00	283.00	272.00	274.92	274.92	1,071
2023-03-15	283.50	283.50	281.50	282.06	282.06	332
2023-03-14	287.50	291.65	287.00	291.25	291.25	199
2023-03-13	295.00	295.00	284.93	284.93	284.93	384
2023-03-10	295.50	298.00	294.00	295.00	295.00	600
2023-03-09	296.00	299.00	296.00	297.50	297.50	327
2023-03-08	296.00	297.81	295.00	297.50	297.50	238
2023-03-07	301.00	301.00	296.00	296.50	296.50	197
2023-03-06	309.00	309.00	297.50	299.00	299.00	561
2023-03-03	305.98	306.50	304.76	305.83	305.83	269
2023-03-02	301.00	304.50	300.00	303.50	303.50	596
2023-03-01	301.00	301.75	298.00	299.23	299.23	156
2023-02-28	295.00	304.00	295.00	304.00	304.00	1,656
2023-02-27	297.00	298.50	297.00	297.77	297.77	141
2023-02-24	297.50	299.25	297.26	299.25	299.25	106
2023-02-23	300.00	303.00	299.00	302.50	302.50	139
2023-02-22	300.50	300.50	296.50	299.14	299.14	909
2023-02-21	300.00	301.51	300.00	301.50	301.50	77
2023-02-20	295.50	302.50	295.50	301.00	301.00	463
2023-02-17	294.50	294.50	287.00	290.08	290.08	828
2023-02-16	300.50	302.50	292.50	293.63	293.63	389
2023-02-15	305.00	305.50	300.97	301.00	301.00	236
2023-02-14	301.00	306.00	300.50	303.79	303.79	614
2023-02-13	299.50	301.51	299.48	301.00	301.00	239
2023-02-10	305.00	305.00	296.49	299.00	299.00	387
2023-02-09	305.50	308.00	305.00	306.03	306.03	685
2023-02-08	308.00	310.00	301.95	302.52	302.52	680
2023-02-07	307.00	309.50	305.50	306.45	306.45	314
2023-02-06	306.00	307.00	304.94	306.35	306.35	173
2023-02-03	303.50	309.50	301.50	308.10	308.10	403
2023-02-02	295.50	306.50	294.23	301.30	301.30	1,215
2023-02-01	290.00	292.50	289.00	291.81	291.81	390
2023-01-31	286.00	288.50	285.50	286.58	286.58	375
2023-01-30	288.50	289.50	287.50	288.03	288.03	558
2023-01-27	287.50	289.50	287.50	289.50	289.50	355
2023-01-26	292.50	296.00	290.00	293.38	293.38	882
2023-01-25	289.00	290.50	287.00	290.00	290.00	1,286
2023-01-24	287.50	288.50	285.74	286.50	286.50	528
2023-01-23	286.00	286.38	285.49	285.50	285.50	642
2023-01-20	284.00	286.00	283.99	284.59	284.59	451
2023-01-19	284.50	288.00	283.00	283.50	283.50	864
2023-01-18	286.00	288.00	284.50	286.52	286.52	1,255
2023-01-17	285.50	285.97	284.00	285.00	285.00	713
2023-01-16	280.50	285.00	280.00	283.55	283.55	614
2023-01-13	288.00	290.00	282.99	284.56	284.56	642
2023-01-12	282.50	285.50	275.00	285.11	285.11	390
2023-01-11	266.00	275.00	266.00	273.70	273.70	547
2023-01-10	258.50	265.00	258.50	265.00	265.00	393
2023-01-09	261.50	263.00	260.97	261.00	261.00	402
2023-01-06	248.00	261.00	246.50	258.83	258.83	631

← NewerPage 16 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.