ID Logistics Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 303.50 | 307.50 | 303.50 | 307.50 | 307.50 | 924 |
| 2022-04-14 | 299.50 | 308.00 | 299.50 | 302.00 | 302.00 | 505 |
| 2022-04-13 | 308.50 | 309.00 | 296.50 | 296.50 | 296.50 | 208 |
| 2022-04-12 | 316.50 | 320.00 | 314.00 | 315.00 | 315.00 | 202 |
| 2022-04-11 | 312.00 | 320.00 | 310.00 | 315.00 | 315.00 | 449 |
| 2022-04-08 | 317.00 | 336.00 | 312.50 | 312.50 | 312.50 | 378 |
| 2022-04-07 | 323.00 | 333.00 | 319.50 | 319.50 | 319.50 | 212 |
| 2022-04-06 | 331.50 | 335.00 | 331.50 | 333.68 | 333.68 | 335 |
| 2022-04-05 | 332.50 | 336.50 | 329.50 | 333.00 | 333.00 | 115 |
| 2022-04-04 | 323.00 | 330.91 | 323.00 | 329.00 | 329.00 | 98 |
| 2022-04-01 | 323.00 | 323.00 | 322.69 | 322.69 | 322.69 | 27 |
| 2022-03-31 | 320.50 | 322.00 | 320.50 | 322.00 | 322.00 | 104 |
| 2022-03-30 | 325.50 | 325.50 | 320.61 | 322.88 | 322.88 | 101 |
| 2022-03-29 | 320.00 | 324.00 | 315.50 | 319.55 | 319.55 | 442 |
| 2022-03-28 | 316.00 | 320.50 | 315.50 | 317.25 | 317.25 | 135 |
| 2022-03-25 | 306.50 | 314.50 | 305.00 | 308.07 | 308.07 | 113 |
| 2022-03-24 | 320.00 | 320.00 | 308.50 | 312.50 | 312.50 | 140 |
| 2022-03-23 | 326.50 | 326.50 | 318.00 | 319.00 | 319.00 | 191 |
| 2022-03-22 | 323.00 | 326.49 | 320.50 | 325.38 | 325.38 | 341 |
| 2022-03-21 | 321.00 | 324.29 | 318.80 | 324.29 | 324.29 | 220 |
| 2022-03-18 | 324.00 | 324.43 | 312.50 | 313.15 | 313.15 | 877 |
| 2022-03-17 | 333.00 | 338.50 | 326.50 | 326.50 | 326.50 | 175 |
| 2022-03-16 | 325.26 | 326.00 | 325.26 | 326.00 | 326.00 | 48 |
| 2022-03-15 | 311.00 | 313.50 | 310.50 | 313.50 | 313.50 | 72 |
| 2022-03-14 | 311.50 | 320.50 | 311.50 | 316.00 | 316.00 | 353 |
| 2022-03-11 | 311.00 | 316.50 | 306.50 | 306.50 | 306.50 | 104 |
| 2022-03-10 | 308.00 | 308.00 | 304.98 | 307.50 | 307.50 | 190 |
| 2022-03-09 | 286.50 | 302.00 | 286.50 | 302.00 | 302.00 | 752 |
| 2022-03-08 | 290.00 | 292.79 | 277.00 | 277.00 | 277.00 | 607 |
| 2022-03-07 | 284.00 | 294.00 | 282.50 | 294.00 | 294.00 | 124 |
| 2022-03-04 | 305.00 | 305.00 | 289.50 | 292.13 | 292.13 | 45 |
| 2022-03-03 | 304.00 | 311.65 | 304.00 | 311.65 | 311.65 | 599 |
| 2022-03-02 | 311.50 | 311.50 | 303.00 | 304.00 | 304.00 | 293 |
| 2022-03-01 | 319.00 | 319.00 | 308.50 | 310.59 | 310.59 | 451 |
| 2022-02-28 | 311.00 | 318.50 | 306.00 | 316.50 | 316.50 | 293 |
| 2022-02-25 | 310.50 | 318.77 | 310.50 | 318.50 | 318.50 | 219 |
| 2022-02-24 | 309.00 | 314.56 | 308.50 | 312.50 | 312.50 | 274 |
| 2022-02-23 | 324.00 | 324.00 | 322.00 | 324.00 | 324.00 | 382 |
| 2022-02-22 | 321.50 | 327.15 | 318.50 | 327.15 | 327.15 | 1,159 |
| 2022-02-21 | 329.00 | 334.50 | 321.50 | 334.50 | 334.50 | 196 |
| 2022-02-18 | 339.82 | 342.50 | 336.00 | 342.50 | 342.50 | 45 |
| 2022-02-17 | 352.00 | 352.00 | 334.00 | 334.00 | 334.00 | 372 |
| 2022-02-16 | 354.00 | 357.00 | 343.50 | 345.00 | 345.00 | 190 |
| 2022-02-15 | 346.50 | 357.00 | 344.50 | 353.50 | 353.50 | 502 |
| 2022-02-14 | 325.00 | 325.00 | 322.00 | 324.00 | 324.00 | 144 |
| 2022-02-11 | 322.56 | 326.00 | 322.56 | 326.00 | 326.00 | 47 |
| 2022-02-10 | 324.50 | 324.50 | 323.00 | 323.00 | 323.00 | 18 |
| 2022-02-09 | 327.00 | 327.00 | 323.00 | 324.50 | 324.50 | 156 |
| 2022-02-08 | 325.50 | 325.50 | 318.51 | 324.50 | 324.50 | 355 |
| 2022-02-07 | 320.00 | 320.00 | 315.00 | 315.00 | 315.00 | 166 |
| 2022-02-04 | 329.50 | 329.50 | 324.00 | 326.49 | 326.49 | 213 |
| 2022-02-03 | 330.50 | 330.50 | 328.00 | 328.00 | 328.00 | 168 |
| 2022-02-02 | 337.00 | 337.00 | 335.50 | 335.50 | 335.50 | 33 |
| 2022-02-01 | 325.77 | 327.00 | 325.77 | 327.00 | 327.00 | 8 |
| 2022-01-31 | 332.00 | 332.00 | 321.92 | 321.92 | 321.92 | 179 |
| 2022-01-28 | 318.50 | 318.76 | 308.50 | 308.50 | 308.50 | 330 |
| 2022-01-27 | 329.50 | 329.50 | 318.50 | 323.00 | 323.00 | 337 |
| 2022-01-26 | 340.00 | 340.00 | 333.00 | 336.00 | 336.00 | 546 |
| 2022-01-25 | 323.00 | 332.00 | 323.00 | 330.00 | 330.00 | 111 |
| 2022-01-24 | 319.00 | 322.03 | 313.00 | 316.75 | 316.75 | 667 |
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.