ID Logistics Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 248.00 | 261.00 | 246.50 | 258.83 | 258.83 | 631 |
| 2023-01-05 | 253.50 | 253.50 | 252.50 | 252.50 | 252.50 | 130 |
| 2023-01-04 | 266.50 | 266.50 | 260.50 | 262.01 | 262.01 | 202 |
| 2023-01-03 | 268.50 | 268.50 | 265.50 | 265.50 | 265.50 | 178 |
| 2022-12-30 | 268.50 | 269.00 | 268.00 | 268.00 | 268.00 | 33 |
| 2022-12-29 | 269.47 | 269.50 | 266.50 | 269.50 | 269.50 | 49 |
| 2022-12-28 | 263.00 | 267.00 | 263.00 | 267.00 | 267.00 | 160 |
| 2022-12-23 | 265.00 | 266.50 | 264.00 | 264.86 | 264.86 | 258 |
| 2022-12-22 | 266.00 | 266.11 | 263.50 | 264.00 | 264.00 | 461 |
| 2022-12-21 | 260.00 | 260.68 | 259.45 | 260.50 | 260.50 | 146 |
| 2022-12-20 | 260.50 | 260.50 | 258.00 | 259.00 | 259.00 | 257 |
| 2022-12-19 | 269.50 | 269.50 | 263.00 | 263.53 | 263.53 | 159 |
| 2022-12-16 | 261.50 | 267.00 | 261.50 | 264.75 | 264.75 | 470 |
| 2022-12-15 | 270.00 | 271.50 | 265.47 | 266.83 | 266.83 | 312 |
| 2022-12-14 | 275.00 | 275.50 | 273.50 | 275.49 | 275.49 | 168 |
| 2022-12-13 | 282.50 | 287.00 | 282.50 | 284.99 | 284.99 | 164 |
| 2022-12-12 | 277.00 | 282.50 | 277.00 | 281.98 | 281.98 | 922 |
| 2022-12-09 | 269.50 | 275.50 | 268.50 | 274.84 | 274.84 | 661 |
| 2022-12-08 | 264.00 | 271.60 | 264.00 | 270.90 | 270.90 | 839 |
| 2022-12-07 | 266.50 | 266.50 | 262.50 | 262.50 | 262.50 | 110 |
| 2022-12-06 | 266.00 | 266.00 | 261.50 | 263.00 | 263.00 | 294 |
| 2022-12-05 | 270.00 | 270.00 | 265.00 | 267.15 | 267.15 | 1,911 |
| 2022-12-02 | 272.00 | 275.28 | 271.50 | 272.50 | 272.50 | 205 |
| 2022-12-01 | 276.00 | 276.00 | 272.50 | 275.50 | 275.50 | 86 |
| 2022-11-30 | 271.50 | 272.00 | 270.00 | 271.64 | 271.64 | 176 |
| 2022-11-29 | 265.00 | 268.50 | 265.00 | 267.00 | 267.00 | 527 |
| 2022-11-28 | 268.50 | 269.50 | 267.50 | 267.50 | 267.50 | 562 |
| 2022-11-25 | 269.50 | 273.00 | 269.00 | 272.91 | 272.91 | 245 |
| 2022-11-24 | 269.50 | 272.00 | 267.95 | 271.50 | 271.50 | 75 |
| 2022-11-23 | 267.00 | 267.50 | 266.00 | 267.50 | 267.50 | 168 |
| 2022-11-22 | 263.00 | 267.50 | 261.50 | 267.50 | 267.50 | 133 |
| 2022-11-21 | 261.50 | 264.50 | 261.00 | 262.00 | 262.00 | 676 |
| 2022-11-18 | 266.00 | 266.00 | 261.00 | 262.00 | 262.00 | 687 |
| 2022-11-17 | 266.50 | 271.00 | 266.50 | 271.00 | 271.00 | 634 |
| 2022-11-16 | 269.50 | 269.50 | 262.50 | 265.92 | 265.92 | 410 |
| 2022-11-15 | 274.00 | 274.00 | 269.58 | 270.09 | 270.09 | 319 |
| 2022-11-14 | 277.00 | 277.00 | 270.00 | 270.50 | 270.50 | 221 |
| 2022-11-11 | 276.50 | 278.50 | 276.00 | 277.68 | 277.68 | 174 |
| 2022-11-10 | 276.50 | 276.50 | 265.99 | 276.00 | 276.00 | 174 |
| 2022-11-09 | 265.50 | 270.50 | 265.50 | 270.50 | 270.50 | 152 |
| 2022-11-08 | 268.50 | 270.00 | 268.00 | 268.94 | 268.94 | 341 |
| 2022-11-07 | 261.50 | 267.00 | 261.00 | 265.58 | 265.58 | 224 |
| 2022-11-04 | 267.00 | 267.00 | 261.00 | 262.75 | 262.75 | 381 |
| 2022-11-03 | 263.50 | 265.38 | 261.00 | 265.38 | 265.38 | 686 |
| 2022-11-02 | 270.50 | 270.50 | 269.00 | 270.01 | 270.01 | 347 |
| 2022-11-01 | 277.00 | 277.00 | 272.50 | 276.01 | 276.01 | 296 |
| 2022-10-31 | 273.50 | 275.95 | 271.99 | 272.00 | 272.00 | 244 |
| 2022-10-28 | 279.00 | 280.50 | 275.49 | 275.71 | 275.71 | 384 |
| 2022-10-27 | 281.50 | 283.50 | 279.00 | 282.50 | 282.50 | 527 |
| 2022-10-26 | 284.00 | 284.50 | 279.32 | 282.16 | 282.16 | 348 |
| 2022-10-25 | 273.00 | 276.50 | 273.00 | 275.77 | 275.77 | 3,270 |
| 2022-10-24 | 272.50 | 272.50 | 272.27 | 272.27 | 272.27 | 33 |
| 2022-10-21 | 268.50 | 273.50 | 268.24 | 269.95 | 269.95 | 281 |
| 2022-10-20 | 271.00 | 272.50 | 270.95 | 270.95 | 270.95 | 73 |
| 2022-10-19 | 272.50 | 272.50 | 270.13 | 270.50 | 270.50 | 249 |
| 2022-10-18 | 277.50 | 277.50 | 271.00 | 273.52 | 273.52 | 752 |
| 2022-10-17 | 271.00 | 273.00 | 270.50 | 271.84 | 271.84 | 393 |
| 2022-10-14 | 271.50 | 272.50 | 270.50 | 271.25 | 271.25 | 304 |
| 2022-10-13 | 260.50 | 266.00 | 255.50 | 262.48 | 262.48 | 786 |
| 2022-10-12 | 260.50 | 263.00 | 258.00 | 260.35 | 260.35 | 656 |
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.