ID Logistics Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 327.00 | 327.00 | 323.35 | 326.34 | 326.34 | 206 |
| 2022-01-20 | 319.00 | 321.50 | 318.01 | 321.50 | 321.50 | 131 |
| 2022-01-19 | 323.00 | 327.74 | 318.00 | 327.74 | 327.74 | 376 |
| 2022-01-18 | 314.00 | 327.50 | 313.98 | 326.50 | 326.50 | 80 |
| 2022-01-17 | 300.50 | 310.00 | 300.50 | 308.00 | 308.00 | 648 |
| 2022-01-14 | 322.00 | 322.50 | 309.00 | 312.00 | 312.00 | 761 |
| 2022-01-13 | 326.00 | 327.00 | 326.00 | 327.00 | 327.00 | 13 |
| 2022-01-12 | 338.00 | 338.00 | 330.00 | 332.66 | 332.66 | 194 |
| 2022-01-11 | 335.50 | 335.50 | 334.50 | 335.07 | 335.07 | 279 |
| 2022-01-10 | 341.50 | 341.50 | 337.00 | 340.32 | 340.32 | 340 |
| 2022-01-07 | 347.53 | 349.07 | 347.53 | 349.07 | 349.07 | 24 |
| 2022-01-06 | 345.50 | 350.50 | 345.50 | 350.07 | 350.07 | 57 |
| 2022-01-05 | 360.00 | 360.00 | 351.00 | 354.00 | 354.00 | 249 |
| 2022-01-04 | 364.00 | 366.50 | 361.00 | 362.00 | 362.00 | 497 |
| 2021-12-31 | 360.50 | 366.50 | 360.50 | 366.50 | 366.50 | 35 |
| 2021-12-30 | 362.50 | 363.00 | 358.50 | 362.50 | 362.50 | 124 |
| 2021-12-29 | 360.00 | 363.50 | 360.00 | 360.53 | 360.53 | 29 |
| 2021-12-24 | 347.36 | 347.56 | 347.36 | 347.56 | 347.56 | 32 |
| 2021-12-23 | 348.23 | 350.00 | 348.23 | 350.00 | 350.00 | 67 |
| 2021-12-22 | 350.50 | 352.50 | 350.50 | 352.50 | 352.50 | 10 |
| 2021-12-21 | 346.50 | 346.50 | 339.00 | 340.01 | 340.01 | 130 |
| 2021-12-20 | 342.00 | 344.24 | 342.00 | 344.00 | 344.00 | 55 |
| 2021-12-17 | 345.50 | 349.00 | 345.50 | 349.00 | 349.00 | 7 |
| 2021-12-16 | 360.50 | 362.00 | 352.00 | 359.94 | 359.94 | 61 |
| 2021-12-15 | 357.00 | 365.50 | 357.00 | 360.97 | 360.97 | 370 |
| 2021-12-14 | 357.50 | 359.00 | 353.00 | 354.00 | 354.00 | 109 |
| 2021-12-13 | 359.50 | 363.50 | 356.50 | 356.50 | 356.50 | 186 |
| 2021-12-10 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 2 |
| 2021-12-09 | 353.50 | 353.50 | 348.00 | 348.00 | 348.00 | 272 |
| 2021-12-08 | 350.00 | 353.00 | 342.00 | 345.00 | 345.00 | 370 |
| 2021-12-07 | 345.00 | 353.50 | 345.00 | 352.50 | 352.50 | 202 |
| 2021-12-06 | 343.00 | 345.56 | 341.00 | 345.00 | 345.00 | 162 |
| 2021-12-03 | 338.00 | 346.00 | 337.50 | 338.00 | 338.00 | 155 |
| 2021-12-02 | 337.00 | 342.00 | 337.00 | 342.00 | 342.00 | 5 |
| 2021-12-01 | 341.50 | 346.00 | 339.50 | 345.00 | 345.00 | 143 |
| 2021-11-30 | 337.50 | 345.50 | 337.50 | 343.50 | 343.50 | 171 |
| 2021-11-29 | 342.00 | 344.00 | 338.50 | 338.50 | 338.50 | 110 |
| 2021-11-26 | 336.50 | 337.00 | 334.00 | 334.00 | 334.00 | 17 |
| 2021-11-25 | 345.00 | 350.50 | 340.50 | 340.50 | 340.50 | 209 |
| 2021-11-24 | 348.00 | 348.00 | 340.00 | 340.00 | 340.00 | 75 |
| 2021-11-23 | 351.50 | 359.50 | 350.50 | 352.50 | 352.50 | 545 |
| 2021-11-22 | 357.00 | 362.00 | 353.00 | 353.00 | 353.00 | 487 |
| 2021-11-19 | 336.00 | 354.85 | 336.00 | 349.00 | 349.00 | 145 |
| 2021-11-18 | 335.00 | 335.00 | 331.50 | 331.52 | 331.52 | 16 |
| 2021-11-17 | 327.50 | 331.50 | 321.51 | 330.00 | 330.00 | 445 |
| 2021-11-16 | 328.00 | 329.41 | 322.50 | 322.50 | 322.50 | 177 |
| 2021-11-15 | 331.00 | 331.06 | 328.00 | 330.00 | 330.00 | 99 |
| 2021-11-12 | 332.50 | 333.50 | 330.89 | 330.89 | 330.89 | 131 |
| 2021-11-11 | 328.50 | 332.50 | 328.00 | 332.50 | 332.50 | 62 |
| 2021-11-10 | 323.00 | 327.00 | 321.50 | 326.00 | 326.00 | 355 |
| 2021-11-09 | 317.50 | 326.50 | 317.50 | 319.03 | 319.03 | 285 |
| 2021-11-08 | 328.50 | 332.50 | 320.00 | 320.00 | 320.00 | 116 |
| 2021-11-05 | 334.00 | 334.00 | 329.50 | 329.50 | 329.50 | 98 |
| 2021-11-04 | 320.50 | 329.00 | 320.50 | 328.06 | 328.06 | 73 |
| 2021-11-03 | 322.50 | 322.50 | 321.50 | 322.50 | 322.50 | 128 |
| 2021-11-02 | 318.50 | 322.00 | 318.00 | 319.99 | 319.99 | 239 |
| 2021-11-01 | 323.00 | 326.50 | 321.50 | 323.00 | 323.00 | 396 |
| 2021-10-29 | 329.00 | 329.00 | 313.50 | 317.50 | 317.50 | 890 |
| 2021-10-28 | 324.50 | 326.00 | 321.00 | 323.00 | 323.00 | 211 |
| 2021-10-27 | 324.50 | 326.50 | 317.00 | 319.99 | 319.99 | 593 |
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.