Logitech International S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	48.635	48.880	47.520	47.960	47.920	270,492
2022-09-13	50.035	50.720	48.490	48.650	48.609	856,049
2022-09-12	48.865	50.360	48.490	49.816	49.774	362,194
2022-09-09	47.140	48.580	47.140	48.242	48.201	116,306
2022-09-08	46.950	47.350	45.260	46.560	46.521	153,587
2022-09-07	47.185	47.220	46.560	46.868	46.829	77,888
2022-09-06	47.630	48.200	47.190	47.624	47.584	1,076,987
2022-09-05	48.000	48.000	47.230	48.000	47.959	355,668
2022-09-02	48.500	49.170	47.860	48.269	48.228	123,279
2022-09-01	48.500	48.500	47.730	48.490	48.449	144,113
2022-08-31	49.335	49.800	48.150	48.860	48.819	413,674
2022-08-30	49.640	51.081	49.110	49.553	49.512	315,757
2022-08-26	51.090	52.000	49.440	50.122	50.079	145,364
2022-08-25	50.935	51.640	50.640	51.246	51.202	154,491
2022-08-24	50.875	51.120	49.860	50.885	50.842	44,893
2022-08-23	50.875	51.060	49.990	50.466	50.424	176,141
2022-08-22	52.000	52.180	50.960	51.088	51.044	114,845
2022-08-19	53.470	55.426	52.060	52.728	52.683	216,207
2022-08-18	53.410	54.180	53.400	54.000	53.954	34,021
2022-08-17	55.280	55.340	53.720	53.820	53.775	146,444
2022-08-16	55.010	55.240	54.720	55.140	55.093	673,296
2022-08-15	55.400	55.520	54.700	54.960	54.914	77,427
2022-08-12	55.150	55.590	54.680	55.344	55.297	1,879,722
2022-08-11	55.280	55.880	54.480	55.400	55.353	68,672
2022-08-10	52.630	54.487	52.200	53.730	53.685	153,478
2022-08-09	55.320	55.640	52.540	52.740	52.695	137,521
2022-08-08	55.950	56.440	54.880	55.531	55.484	239,301
2022-08-05	56.320	56.960	55.300	55.610	55.563	368,448
2022-08-04	55.880	56.900	55.880	56.414	56.367	496,468
2022-08-03	53.600	55.720	53.280	55.011	54.964	180,828
2022-08-02	53.530	53.807	52.440	53.620	53.575	412,086
2022-07-29	52.960	54.060	52.740	52.820	52.775	508,639
2022-07-28	52.340	53.380	51.880	52.658	52.614	224,720
2022-07-27	52.490	53.400	50.520	51.848	51.804	418,862
2022-07-26	49.000	53.520	48.450	51.045	51.002	449,027
2022-07-25	53.040	53.040	51.280	51.960	51.916	214,167
2022-07-22	54.000	54.000	52.980	53.513	53.468	228,031
2022-07-21	54.950	55.460	54.540	55.092	55.046	62,493
2022-07-20	54.870	54.960	53.920	54.555	54.509	306,170
2022-07-19	53.210	53.971	52.100	53.881	53.836	185,328
2022-07-18	51.880	53.180	51.840	52.986	52.941	142,738
2022-07-15	51.650	52.140	51.040	51.650	51.606	92,787
2022-07-14	51.150	51.480	50.440	50.980	50.937	1,014,492
2022-07-13	52.100	52.400	50.020	50.518	50.476	228,903
2022-07-12	52.060	52.980	51.240	52.552	52.507	178,462
2022-07-11	52.040	53.440	51.980	52.956	52.911	203,838
2022-07-08	51.540	53.360	51.240	51.765	51.721	324,085
2022-07-07	50.815	51.440	50.200	51.149	51.105	175,683
2022-07-06	49.405	50.820	49.230	50.470	50.427	95,040
2022-07-05	49.975	50.360	48.060	48.671	48.630	109,293
2022-07-04	49.660	49.930	49.070	49.339	49.298	56,279
2022-07-01	49.295	50.260	48.660	49.587	49.546	345,180
2022-06-30	49.195	49.940	49.070	49.508	49.466	311,488
2022-06-29	50.695	51.040	49.630	50.195	50.152	233,422
2022-06-28	52.770	53.300	51.680	52.355	52.310	196,595
2022-06-27	54.110	54.200	52.500	52.812	52.767	91,553
2022-06-24	51.760	53.840	51.760	52.915	52.870	78,348
2022-06-23	51.465	51.465	50.180	50.973	50.929	152,059
2022-06-22	50.720	51.800	50.720	51.484	51.441	177,095
2022-06-21	51.200	52.720	51.200	52.376	52.332	206,835

← NewerPage 18 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.0136 GBX
2025-09-22	0.0126 GBX
2024-09-23	0.0116 GBX
2023-09-25	0.0106 GBX
2022-09-26	0.0096 GBX
2021-09-20	0.0088 GBX
2020-09-18	0.0079 GBX
2019-09-18	0.0073 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.