OT Logistics S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 15.140 | 15.480 | 14.500 | 15.380 | 15.380 | 10,562 |
| 2024-11-19 | 16.880 | 17.000 | 16.100 | 16.500 | 16.500 | 3,213 |
| 2024-11-18 | 16.980 | 17.000 | 16.700 | 16.900 | 16.900 | 2,299 |
| 2024-11-15 | 16.980 | 17.000 | 16.820 | 16.980 | 16.980 | 2,435 |
| 2024-11-14 | 17.680 | 17.900 | 16.820 | 16.980 | 16.980 | 2,641 |
| 2024-11-13 | 17.400 | 17.900 | 17.200 | 17.700 | 17.700 | 2,012 |
| 2024-11-12 | 17.860 | 17.860 | 17.020 | 17.480 | 17.480 | 1,405 |
| 2024-11-08 | 17.780 | 17.860 | 17.380 | 17.860 | 17.860 | 592 |
| 2024-11-07 | 17.880 | 17.880 | 17.220 | 17.780 | 17.780 | 2,051 |
| 2024-11-06 | 17.640 | 17.880 | 17.500 | 17.880 | 17.880 | 521 |
| 2024-11-05 | 17.500 | 17.840 | 17.420 | 17.640 | 17.640 | 2,509 |
| 2024-11-04 | 17.980 | 18.060 | 17.500 | 17.900 | 17.900 | 2,345 |
| 2024-10-31 | 18.180 | 18.180 | 17.760 | 17.960 | 17.960 | 1,024 |
| 2024-10-30 | 18.580 | 18.800 | 18.100 | 18.180 | 18.180 | 619 |
| 2024-10-29 | 18.800 | 19.060 | 18.500 | 18.600 | 18.600 | 1,139 |
| 2024-10-28 | 19.160 | 19.160 | 18.720 | 18.740 | 18.740 | 210 |
| 2024-10-25 | 18.620 | 19.160 | 18.620 | 18.700 | 18.700 | 319 |
| 2024-10-24 | 18.980 | 18.980 | 18.640 | 18.800 | 18.800 | 903 |
| 2024-10-23 | 18.800 | 19.160 | 18.620 | 18.980 | 18.980 | 1,010 |
| 2024-10-22 | 18.660 | 18.940 | 18.620 | 18.940 | 18.940 | 2,152 |
| 2024-10-21 | 18.620 | 18.920 | 18.620 | 18.620 | 18.620 | 1,968 |
| 2024-10-18 | 18.640 | 19.100 | 18.640 | 18.960 | 18.960 | 1,338 |
| 2024-10-17 | 19.220 | 19.220 | 18.620 | 19.140 | 19.140 | 2,542 |
| 2024-10-16 | 18.640 | 19.420 | 18.620 | 19.220 | 19.220 | 3,108 |
| 2024-10-15 | 18.800 | 18.800 | 18.500 | 18.800 | 18.800 | 2,713 |
| 2024-10-14 | 18.300 | 18.800 | 18.300 | 18.520 | 18.520 | 3,973 |
| 2024-10-11 | 18.340 | 18.340 | 17.940 | 18.300 | 18.300 | 244 |
| 2024-10-10 | 18.200 | 18.320 | 17.940 | 18.300 | 18.300 | 709 |
| 2024-10-09 | 17.940 | 18.340 | 17.840 | 18.340 | 18.340 | 655 |
| 2024-10-08 | 18.020 | 18.020 | 17.720 | 17.940 | 17.940 | 1,712 |
| 2024-10-07 | 18.000 | 18.180 | 17.720 | 17.720 | 17.720 | 3,847 |
| 2024-10-04 | 18.040 | 18.460 | 17.960 | 18.380 | 18.380 | 2,607 |
| 2024-10-03 | 18.040 | 18.500 | 17.960 | 18.480 | 18.480 | 2,284 |
| 2024-10-02 | 18.080 | 18.500 | 18.000 | 18.040 | 18.040 | 812 |
| 2024-10-01 | 18.740 | 18.780 | 18.000 | 18.040 | 18.040 | 728 |
| 2024-09-30 | 18.800 | 18.800 | 18.180 | 18.740 | 18.740 | 697 |
| 2024-09-27 | 18.500 | 18.800 | 18.120 | 18.780 | 18.780 | 1,575 |
| 2024-09-26 | 17.500 | 18.400 | 17.360 | 18.100 | 18.100 | 5,090 |
| 2024-09-25 | 17.380 | 17.760 | 17.380 | 17.580 | 17.580 | 2,558 |
| 2024-09-24 | 18.020 | 18.020 | 17.000 | 17.060 | 17.060 | 7,861 |
| 2024-09-23 | 18.180 | 18.700 | 17.700 | 18.180 | 18.180 | 4,924 |
| 2024-09-20 | 19.620 | 19.620 | 17.960 | 18.000 | 18.000 | 13,189 |
| 2024-09-19 | 20.000 | 20.000 | 19.500 | 19.500 | 19.500 | 4,194 |
| 2024-09-18 | 20.700 | 20.700 | 19.580 | 20.200 | 20.200 | 10,854 |
| 2024-09-17 | 21.600 | 22.250 | 21.600 | 21.800 | 21.800 | 4,529 |
| 2024-09-16 | 20.550 | 22.000 | 20.550 | 21.700 | 21.700 | 1,327 |
| 2024-09-13 | 19.700 | 20.400 | 19.000 | 20.400 | 20.400 | 6,147 |
| 2024-09-12 | 20.700 | 20.950 | 19.300 | 19.500 | 19.500 | 12,712 |
| 2024-09-11 | 22.250 | 22.250 | 20.900 | 21.100 | 21.100 | 4,287 |
| 2024-09-10 | 22.850 | 23.000 | 22.000 | 22.250 | 22.250 | 2,688 |
| 2024-09-09 | 23.300 | 23.700 | 22.800 | 22.800 | 22.800 | 2,553 |
| 2024-09-06 | 23.650 | 23.950 | 23.050 | 23.400 | 23.400 | 734 |
| 2024-09-05 | 23.950 | 24.000 | 23.650 | 23.650 | 23.650 | 1,411 |
| 2024-09-04 | 23.900 | 23.950 | 23.000 | 23.950 | 23.950 | 1,228 |
| 2024-09-03 | 24.000 | 24.750 | 23.900 | 23.900 | 23.900 | 684 |
| 2024-09-02 | 24.000 | 24.300 | 23.350 | 24.300 | 24.300 | 1,027 |
| 2024-08-30 | 23.800 | 23.950 | 23.700 | 23.950 | 23.950 | 290 |
| 2024-08-29 | 23.750 | 24.350 | 23.700 | 23.800 | 23.800 | 1,810 |
| 2024-08-28 | 23.900 | 24.200 | 23.750 | 23.750 | 23.750 | 405 |
| 2024-08-27 | 23.800 | 24.200 | 23.800 | 24.150 | 24.150 | 1,119 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-20 | 2.8600 PLN |
| 2023-11-30 | 2.8600 PLN |
| 2023-06-15 | 6.4000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.