Logista historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	28.750	28.960	28.400	28.750	27.873	566
2025-05-22	28.800	29.160	28.680	29.020	28.135	147
2025-05-21	29.180	29.420	28.880	29.060	28.173	192,909
2025-05-20	28.960	29.160	28.420	28.940	28.057	363
2025-05-19	28.860	28.860	28.600	28.730	27.853	410
2025-05-16	28.490	28.820	28.320	28.430	27.563	93,430
2025-05-15	27.830	28.380	27.820	28.260	27.398	575
2025-05-14	27.890	28.080	27.840	28.000	27.146	468
2025-05-13	28.220	28.220	27.940	28.220	27.359	160
2025-05-12	28.460	28.460	27.840	27.950	27.097	103,244
2025-05-09	30.010	30.060	28.120	28.340	27.475	1,163
2025-05-08	30.990	31.180	30.760	31.070	30.122	108
2025-05-07	30.700	31.160	30.700	30.830	29.889	455
2025-05-06	30.740	30.880	30.660	30.740	29.802	99
2025-05-02	30.090	30.740	30.000	30.190	29.269	203
2025-05-01	30.170	30.170	30.170	30.170	29.249	0
2025-04-30	30.090	30.300	30.020	30.170	29.249	88,615
2025-04-29	29.860	30.080	29.860	29.920	29.007	132,978
2025-04-28	30.010	30.520	29.840	29.960	29.046	401
2025-04-25	29.780	30.840	29.780	29.840	28.929	40,379
2025-04-24	29.820	29.820	29.620	29.820	28.910	70
2025-04-23	29.920	29.960	29.700	29.900	28.988	102,477
2025-04-22	29.680	30.000	29.680	29.700	28.794	305
2025-04-17	29.600	29.820	29.140	29.660	28.755	396
2025-04-16	29.180	29.820	28.920	29.450	28.551	44,654
2025-04-15	29.210	29.540	29.100	29.120	28.231	765
2025-04-14	28.860	29.000	28.200	29.000	28.115	215
2025-04-11	28.000	28.240	27.760	28.140	27.281	725
2025-04-10	29.480	29.480	27.820	28.160	27.301	759
2025-04-09	27.110	27.340	26.780	27.130	26.302	181
2025-04-08	27.140	27.780	27.140	27.630	26.787	928
2025-04-07	26.440	27.880	26.200	27.220	26.389	141,764
2025-04-04	29.310	29.380	28.200	28.430	27.563	1,279
2025-04-03	28.920	29.740	28.760	29.530	28.629	2,005
2025-04-02	29.700	29.780	29.400	29.640	28.736	2,377
2025-04-01	29.490	29.660	29.440	29.570	28.668	1,530
2025-03-31	29.330	29.540	29.220	29.290	28.396	1,369
2025-03-28	29.000	29.460	29.000	29.210	28.319	3,468
2025-03-27	28.820	29.020	28.360	28.820	27.941	1,902
2025-03-26	28.630	29.320	28.560	28.840	27.960	7,152
2025-03-25	28.360	28.780	28.320	28.550	27.679	145,039
2025-03-24	28.340	28.640	28.340	28.510	27.640	1,044
2025-03-21	28.280	28.400	28.280	28.360	27.495	3,328
2025-03-20	28.260	28.680	28.260	28.510	27.640	5,207
2025-03-19	28.020	28.480	28.020	28.120	27.262	496
2025-03-18	28.140	28.660	28.000	28.120	27.262	967
2025-03-17	27.620	28.060	27.620	27.710	26.864	4,995
2025-03-14	27.723	27.723	27.220	27.650	26.806	666
2025-03-13	27.460	27.760	27.400	27.420	26.583	820
2025-03-12	27.380	27.540	27.020	27.380	26.545	256
2025-03-11	27.280	27.620	27.280	27.420	26.583	888
2025-03-10	27.710	27.860	27.380	27.750	26.903	5,893
2025-03-07	27.260	27.600	27.260	27.380	26.545	3,109
2025-03-06	27.260	27.400	27.220	27.340	26.506	3,430
2025-03-05	27.400	27.840	26.940	27.610	26.768	788
2025-03-04	27.790	27.840	27.420	27.770	26.923	195,787
2025-03-03	27.690	28.280	27.220	27.750	26.903	486
2025-02-28	27.730	28.300	27.660	27.810	26.961	339
2025-02-27	28.020	28.080	27.520	28.040	27.184	11,583
2025-02-26	28.260	28.360	28.000	28.180	27.320	4,283

← NewerPage 7 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.4698 EUR
2026-02-24	0.0648 EUR
2025-08-26	0.4536 EUR
2025-02-25	1.2393 EUR
2024-08-27	0.4536 EUR
2024-02-27	1.1016 EUR
2023-08-24	0.3969 EUR
2023-02-21	0.7695 EUR
2022-08-22	0.3483 EUR
2022-02-22	0.6723 EUR
2021-08-25	0.3321 EUR
2021-02-24	0.6399 EUR
2020-08-26	0.3159 EUR
2020-03-25	0.6561 EUR
2019-08-27	0.2997 EUR
2019-03-27	0.6237 EUR

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