Logitech International S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	68.500	69.300	67.380	67.932	67.874	229,004
2022-03-16	67.500	69.380	67.340	68.617	68.559	973,683
2022-03-15	65.500	66.320	65.040	65.594	65.538	439,479
2022-03-14	67.380	67.380	65.240	66.232	66.176	69,912
2022-03-11	66.000	67.800	65.980	66.743	66.686	74,220
2022-03-10	67.000	67.900	65.340	65.619	65.563	209,475
2022-03-09	65.000	68.060	64.220	64.840	64.785	240,166
2022-03-08	65.000	66.840	62.680	63.820	63.766	307,701
2022-03-07	64.780	67.660	64.780	65.643	65.587	183,516
2022-03-04	68.000	71.020	66.260	67.620	67.563	463,512
2022-03-03	72.250	73.265	69.340	70.241	70.181	271,821
2022-03-02	69.000	71.000	67.920	70.860	70.800	213,047
2022-03-01	70.250	71.180	67.240	69.501	69.442	505,074
2022-02-28	67.320	69.140	67.320	68.900	68.842	377,138
2022-02-25	68.500	69.580	67.260	69.068	69.009	168,241
2022-02-24	64.500	66.720	64.100	66.690	66.634	251,204
2022-02-23	68.500	70.180	67.400	67.600	67.543	122,967
2022-02-22	67.000	69.780	66.660	68.767	68.709	252,846
2022-02-21	69.000	69.760	68.180	68.872	68.814	130,758
2022-02-18	68.980	68.980	67.860	68.379	68.321	384,429
2022-02-17	74.250	74.460	67.640	68.300	68.242	528,122
2022-02-16	74.750	75.200	74.000	74.598	74.534	66,126
2022-02-15	72.500	74.500	72.500	74.029	73.966	119,650
2022-02-14	72.750	73.000	71.180	73.000	72.938	103,503
2022-02-11	73.880	74.640	73.880	74.231	74.168	62,437
2022-02-10	74.750	75.800	74.060	75.094	75.031	171,927
2022-02-09	73.340	74.260	73.340	74.025	73.963	84,139
2022-02-08	72.440	72.440	70.860	72.331	72.270	161,875
2022-02-07	73.250	73.540	72.260	72.766	72.704	45,941
2022-02-04	74.750	74.960	72.560	72.939	72.877	105,663
2022-02-03	74.750	75.640	73.440	73.760	73.698	148,869
2022-02-02	74.750	76.200	74.540	75.790	75.725	110,250
2022-02-01	77.240	77.240	73.860	74.660	74.597	471,710
2022-01-31	76.750	77.080	75.520	76.486	76.422	192,183
2022-01-28	76.250	76.340	74.300	75.820	75.756	595,498
2022-01-27	73.750	76.380	72.380	74.697	74.634	261,528
2022-01-26	72.750	76.540	70.460	75.860	75.796	911,491
2022-01-25	71.750	73.960	69.280	72.125	72.064	782,870
2022-01-24	69.000	72.900	66.080	67.677	67.620	563,362
2022-01-21	71.750	72.200	68.880	71.860	71.799	506,422
2022-01-20	72.750	75.100	72.720	73.131	73.069	425,911
2022-01-19	73.750	74.160	72.440	73.282	73.220	142,149
2022-01-18	76.200	76.200	74.220	75.423	75.359	285,827
2022-01-17	77.120	77.120	75.920	76.639	76.575	111,196
2022-01-14	75.750	76.920	74.720	75.669	75.605	74,000
2022-01-13	76.250	76.900	75.280	75.900	75.836	500,467
2022-01-12	79.500	79.500	77.288	77.288	77.223	293,511
2022-01-11	75.980	78.420	75.980	77.980	77.914	303,374
2022-01-10	75.080	75.080	73.840	74.320	74.257	202,027
2022-01-07	74.640	74.640	72.120	73.628	73.566	278,923
2022-01-06	77.750	77.860	74.800	76.030	75.965	444,613
2022-01-05	77.660	79.860	77.660	79.380	79.313	219,292
2022-01-04	77.750	78.600	77.260	77.799	77.733	149,108
2021-12-30	76.750	77.260	76.680	76.880	76.815	76,886
2021-12-29	77.250	78.000	76.680	77.186	77.121	71,104
2021-12-23	78.250	78.980	77.660	78.688	78.621	69,278
2021-12-22	77.340	78.620	77.340	78.400	78.334	270,586
2021-12-21	76.250	76.640	74.760	76.143	76.079	1,428,705
2021-12-20	76.750	76.980	74.500	75.223	75.159	266,865
2021-12-17	76.980	76.980	75.220	76.099	76.034	574,535

← NewerPage 20 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.