Logintrade S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 27 |
| 2025-01-02 | 3.640 | 4.200 | 3.640 | 4.200 | 4.200 | 817 |
| 2024-12-30 | 3.500 | 3.640 | 3.500 | 3.640 | 3.640 | 1,365 |
| 2024-12-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 10 |
| 2024-12-23 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 893 |
| 2024-12-17 | 3.500 | 3.580 | 3.380 | 3.580 | 3.580 | 1,671 |
| 2024-12-16 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 900 |
| 2024-12-13 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 10 |
| 2024-12-11 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 1,000 |
| 2024-12-10 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 55 |
| 2024-12-06 | 3.800 | 3.800 | 3.780 | 3.780 | 3.780 | 361 |
| 2024-12-05 | 3.600 | 3.800 | 3.600 | 3.800 | 3.800 | 687 |
| 2024-12-04 | 3.480 | 3.880 | 3.480 | 3.600 | 3.600 | 8,801 |
| 2024-12-03 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 20 |
| 2024-12-02 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 850 |
| 2024-11-25 | 3.420 | 3.480 | 3.420 | 3.480 | 3.480 | 12,287 |
| 2024-11-22 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 100 |
| 2024-11-21 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 5,000 |
| 2024-11-20 | 3.460 | 3.500 | 3.460 | 3.500 | 3.500 | 6,258 |
| 2024-11-19 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 4,555 |
| 2024-11-18 | 3.460 | 3.480 | 3.460 | 3.480 | 3.480 | 434 |
| 2024-11-15 | 3.200 | 3.460 | 3.200 | 3.460 | 3.460 | 1,893 |
| 2024-11-14 | 3.120 | 3.380 | 3.120 | 3.200 | 3.200 | 7,163 |
| 2024-11-06 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 30 |
| 2024-11-05 | 3.100 | 3.120 | 3.100 | 3.120 | 3.120 | 150 |
| 2024-11-04 | 3.020 | 3.120 | 3.020 | 3.100 | 3.100 | 3,750 |
| 2024-10-31 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 624 |
| 2024-10-29 | 3.120 | 3.140 | 3.120 | 3.140 | 3.140 | 1,829 |
| 2024-10-23 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 590 |
| 2024-10-21 | 3.060 | 3.160 | 3.060 | 3.160 | 3.160 | 410 |
| 2024-10-18 | 2.900 | 3.060 | 2.900 | 3.060 | 3.060 | 1,100 |
| 2024-10-17 | 2.880 | 3.180 | 2.820 | 3.180 | 3.180 | 3,130 |
| 2024-10-16 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 1,304 |
| 2024-10-11 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 2,000 |
| 2024-10-09 | 2.880 | 2.940 | 2.880 | 2.940 | 2.940 | 520 |
| 2024-10-08 | 3.060 | 3.060 | 2.940 | 2.940 | 2.940 | 701 |
| 2024-10-07 | 3.120 | 3.180 | 3.120 | 3.180 | 3.180 | 1,300 |
| 2024-10-03 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 100 |
| 2024-10-02 | 3.100 | 3.100 | 2.920 | 2.920 | 2.920 | 1,000 |
| 2024-10-01 | 3.200 | 3.200 | 3.000 | 3.000 | 3.000 | 5,428 |
| 2024-09-27 | 3.060 | 3.200 | 3.060 | 3.200 | 3.200 | 6,436 |
| 2024-09-26 | 2.900 | 2.980 | 2.780 | 2.980 | 2.980 | 5,313 |
| 2024-09-25 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 250 |
| 2024-09-24 | 2.760 | 2.900 | 2.760 | 2.900 | 2.900 | 15,000 |
| 2024-09-23 | 2.680 | 2.780 | 2.680 | 2.780 | 2.780 | 3,383 |
| 2024-09-20 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 10 |
| 2024-09-19 | 2.680 | 2.720 | 2.680 | 2.680 | 2.680 | 7,755 |
| 2024-09-06 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 5 |
| 2024-09-03 | 2.700 | 2.700 | 2.680 | 2.680 | 2.680 | 750 |
| 2024-08-30 | 2.800 | 2.800 | 2.760 | 2.760 | 2.760 | 300 |
| 2024-08-27 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 700 |
| 2024-08-26 | 3.060 | 3.060 | 2.980 | 3.000 | 3.000 | 630 |
| 2024-08-19 | 2.940 | 3.120 | 2.940 | 3.120 | 3.120 | 400 |
| 2024-08-16 | 2.600 | 2.940 | 2.600 | 2.900 | 2.900 | 15,601 |
| 2024-08-14 | 2.620 | 2.620 | 2.580 | 2.580 | 2.580 | 1,600 |
| 2024-08-13 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 2,160 |
| 2024-08-06 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 50 |
| 2024-08-05 | 2.680 | 2.680 | 2.520 | 2.660 | 2.660 | 4,934 |
| 2024-08-01 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 12 |
| 2024-07-30 | 2.680 | 2.780 | 2.680 | 2.780 | 2.780 | 967 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.