OT Logistics S.A. OTS
GPW · Poland · Transportation
PLN 14.00-1.10 (-7.28%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 14.00 | -7.28% | PLN 14.66 | PLN 14.70 | PLN 13.70 | 11.00K |
| 2026-09-30 | PLN 15.10 | +0.13% | PLN 15.06 | PLN 15.10 | PLN 14.50 | 2.00K |
| 2026-09-29 | PLN 15.08 | +2.31% | PLN 14.68 | PLN 15.20 | PLN 14.68 | 482 |
| 2026-09-28 | PLN 14.74 | -3.66% | PLN 15.30 | PLN 15.30 | PLN 14.74 | 1.03K |
| 2026-09-25 | PLN 15.30 | 0.00% | PLN 15.00 | PLN 15.30 | PLN 14.62 | 2.42K |
| 2026-09-24 | PLN 15.30 | -0.52% | PLN 15.36 | PLN 15.36 | PLN 14.96 | 2.80K |
| 2026-09-23 | PLN 15.38 | 0.00% | PLN 15.32 | PLN 15.38 | PLN 15.00 | 2.91K |
| 2026-09-22 | PLN 15.38 | 0.00% | PLN 15.38 | PLN 15.40 | PLN 14.84 | 4.52K |
| 2026-09-21 | PLN 15.38 | -0.13% | PLN 14.94 | PLN 15.38 | PLN 14.72 | 2.86K |
| 2026-09-18 | PLN 15.40 | 0.00% | PLN 15.40 | PLN 15.40 | PLN 14.94 | 626 |
| 2026-09-17 | PLN 15.40 | 0.00% | PLN 15.28 | PLN 15.40 | PLN 15.04 | 1.40K |
| 2026-09-16 | PLN 15.40 | 0.00% | PLN 15.40 | PLN 15.40 | PLN 14.90 | 2.29K |
| 2026-09-15 | PLN 15.40 | -0.52% | PLN 15.40 | PLN 15.40 | PLN 14.54 | 3.54K |
| 2026-09-14 | PLN 15.48 | +1.84% | PLN 15.20 | PLN 15.62 | PLN 14.00 | 12.08K |
| 2026-09-11 | PLN 15.20 | +1.20% | PLN 15.00 | PLN 15.20 | PLN 15.00 | 2.75K |
| 2026-09-10 | PLN 15.02 | -3.72% | PLN 15.18 | PLN 15.62 | PLN 15.02 | 1.77K |
| 2026-09-09 | PLN 15.60 | 0.00% | PLN 15.46 | PLN 15.62 | PLN 15.00 | 4.50K |
| 2026-09-08 | PLN 15.60 | +0.13% | PLN 15.30 | PLN 15.60 | PLN 15.14 | 1.78K |
| 2026-09-07 | PLN 15.58 | -0.13% | PLN 15.32 | PLN 15.60 | PLN 15.00 | 4.82K |
| 2026-09-04 | PLN 15.60 | 0.00% | PLN 15.50 | PLN 15.60 | PLN 15.02 | 1.28K |
| 2026-09-03 | PLN 15.60 | +0.26% | PLN 15.30 | PLN 15.64 | PLN 14.72 | 2.23K |
| 2026-09-02 | PLN 15.56 | +0.39% | PLN 15.56 | PLN 15.66 | PLN 15.00 | 2.07K |
| 2026-09-01 | PLN 15.50 | 0.00% | PLN 15.40 | PLN 15.50 | PLN 14.70 | 2.20K |
| 2026-08-31 | PLN 15.50 | 0.00% | PLN 15.50 | PLN 15.50 | PLN 15.40 | 937 |
| 2026-08-28 | PLN 15.50 | -1.90% | PLN 15.24 | PLN 15.80 | PLN 15.24 | 1.84K |
| 2026-08-27 | PLN 15.80 | 0.00% | PLN 15.48 | PLN 15.80 | PLN 15.48 | 1.30K |
| 2026-08-26 | PLN 15.80 | +1.94% | PLN 15.34 | PLN 15.98 | PLN 15.20 | 2.31K |
| 2026-08-25 | PLN 15.50 | +0.52% | PLN 15.42 | PLN 15.50 | PLN 15.12 | 1.59K |
| 2026-08-24 | PLN 15.42 | -0.39% | PLN 15.16 | PLN 15.68 | PLN 15.02 | 2.34K |
| 2026-08-21 | PLN 15.48 | -4.80% | PLN 16.02 | PLN 16.02 | PLN 15.00 | 4.11K |
| 2026-08-20 | PLN 16.26 | +0.12% | PLN 16.24 | PLN 16.26 | PLN 16.00 | 702 |
| 2026-08-19 | PLN 16.24 | +2.78% | PLN 16.00 | PLN 16.30 | PLN 15.84 | 1.22K |
| 2026-08-18 | PLN 15.80 | -1.86% | PLN 16.18 | PLN 16.38 | PLN 14.90 | 3.91K |
| 2026-08-17 | PLN 16.10 | -0.49% | PLN 16.00 | PLN 16.18 | PLN 16.00 | 645 |
| 2026-08-14 | PLN 16.18 | -0.12% | PLN 15.86 | PLN 16.20 | PLN 15.80 | 1.39K |
| 2026-08-13 | PLN 16.20 | 0.00% | PLN 16.04 | PLN 16.20 | PLN 15.80 | 668 |
| 2026-08-12 | PLN 16.20 | 0.00% | PLN 16.20 | PLN 16.20 | PLN 15.90 | 316 |
| 2026-08-11 | PLN 16.20 | -0.25% | PLN 16.20 | PLN 16.20 | PLN 15.88 | 953 |
| 2026-08-10 | PLN 16.24 | -0.37% | PLN 16.30 | PLN 16.30 | PLN 15.88 | 505 |
| 2026-08-07 | PLN 16.30 | +0.62% | PLN 16.26 | PLN 16.30 | PLN 15.80 | 5.74K |
| 2026-08-06 | PLN 16.20 | +0.62% | PLN 15.98 | PLN 16.36 | PLN 15.74 | 614 |
| 2026-08-05 | PLN 16.10 | -1.23% | PLN 16.38 | PLN 16.38 | PLN 15.80 | 1.16K |
| 2026-08-04 | PLN 16.30 | +1.24% | PLN 15.88 | PLN 16.40 | PLN 15.74 | 2.34K |
| 2026-08-03 | PLN 16.10 | +2.16% | PLN 15.32 | PLN 16.40 | PLN 15.24 | 809 |
| 2026-07-31 | PLN 15.76 | 0.00% | PLN 15.72 | PLN 15.78 | PLN 15.28 | 1.27K |
| 2026-07-30 | PLN 15.76 | +0.13% | PLN 15.34 | PLN 15.78 | PLN 15.16 | 1.34K |
| 2026-07-29 | PLN 15.74 | +1.55% | PLN 15.26 | PLN 15.78 | PLN 14.30 | 3.29K |
| 2026-07-28 | PLN 15.50 | +0.65% | PLN 15.74 | PLN 15.76 | PLN 15.06 | 3.84K |
| 2026-07-27 | PLN 15.40 | -3.51% | PLN 15.96 | PLN 16.04 | PLN 15.30 | 985 |
| 2026-07-24 | PLN 15.96 | +0.88% | PLN 15.60 | PLN 16.34 | PLN 15.30 | 5.00K |
| 2026-07-23 | PLN 15.82 | -2.35% | PLN 15.96 | PLN 16.00 | PLN 15.20 | 3.95K |
| 2026-07-22 | PLN 16.20 | -3.46% | PLN 16.74 | PLN 16.78 | PLN 15.86 | 2.45K |
| 2026-07-21 | PLN 16.78 | +3.33% | PLN 16.22 | PLN 16.78 | PLN 15.94 | 1.78K |
| 2026-07-20 | PLN 16.24 | -5.47% | PLN 16.82 | PLN 17.04 | PLN 16.24 | 3.29K |
| 2026-07-17 | PLN 17.18 | -2.94% | PLN 17.46 | PLN 17.54 | PLN 16.10 | 3.61K |
| 2026-07-16 | PLN 17.70 | -0.90% | PLN 17.86 | PLN 17.90 | PLN 17.44 | 2.64K |
| 2026-07-15 | PLN 17.86 | -0.11% | PLN 17.84 | PLN 17.86 | PLN 17.16 | 1.66K |
| 2026-07-14 | PLN 17.88 | 0.00% | PLN 17.70 | PLN 17.88 | PLN 17.42 | 4.37K |
| 2026-07-13 | PLN 17.88 | +2.05% | PLN 17.50 | PLN 17.90 | PLN 17.40 | 1.73K |
| 2026-07-10 | PLN 17.52 | -2.12% | PLN 17.90 | PLN 17.90 | PLN 17.38 | 1.78K |
| 2026-07-09 | PLN 17.90 | -0.44% | PLN 17.48 | PLN 17.98 | PLN 17.26 | 3.70K |
| 2026-07-08 | PLN 17.98 | 0.00% | PLN 17.90 | PLN 17.98 | PLN 17.22 | 2.61K |
| 2026-07-07 | PLN 17.98 | +0.11% | PLN 17.92 | PLN 17.98 | PLN 17.46 | 1.62K |
| 2026-07-06 | PLN 17.96 | +0.34% | PLN 17.94 | PLN 17.98 | PLN 17.80 | 4.58K |
| 2026-07-03 | PLN 17.90 | +2.64% | PLN 17.82 | PLN 17.90 | PLN 17.46 | 2.99K |
| 2026-07-02 | PLN 17.44 | +0.11% | PLN 17.70 | PLN 17.94 | PLN 17.44 | 3.22K |
| 2026-07-01 | PLN 17.42 | +4.06% | PLN 16.72 | PLN 17.98 | PLN 16.12 | 7.19K |
| 2026-06-30 | PLN 16.74 | +0.12% | PLN 16.04 | PLN 16.74 | PLN 16.04 | 2.37K |
| 2026-06-29 | PLN 16.72 | -0.12% | PLN 16.50 | PLN 16.74 | PLN 16.00 | 2.23K |
| 2026-06-26 | PLN 16.74 | +0.24% | PLN 16.50 | PLN 16.74 | PLN 16.20 | 1.30K |
| 2026-06-25 | PLN 16.70 | -0.36% | PLN 16.74 | PLN 16.80 | PLN 16.20 | 1.65K |
| 2026-06-24 | PLN 16.76 | +1.21% | PLN 16.56 | PLN 16.76 | PLN 15.50 | 6.07K |
| 2026-06-23 | PLN 16.56 | +1.97% | PLN 16.24 | PLN 16.56 | PLN 15.68 | 4.04K |
| 2026-06-22 | PLN 16.24 | -3.56% | PLN 16.84 | PLN 16.84 | PLN 16.12 | 4.04K |
| 2026-06-19 | PLN 16.84 | +2.06% | PLN 16.50 | PLN 16.90 | PLN 16.02 | 11.17K |
| 2026-06-18 | PLN 16.50 | 0.00% | PLN 16.70 | PLN 16.70 | PLN 16.14 | 1.96K |
| 2026-06-17 | PLN 16.50 | +0.98% | PLN 16.26 | PLN 16.70 | PLN 15.92 | 9.45K |
| 2026-06-16 | PLN 16.34 | +2.13% | PLN 15.62 | PLN 16.36 | PLN 15.62 | 3.25K |
| 2026-06-15 | PLN 16.00 | +2.56% | PLN 15.88 | PLN 16.70 | PLN 15.36 | 10.29K |
| 2026-06-12 | PLN 15.60 | +1.30% | PLN 15.40 | PLN 15.90 | PLN 15.12 | 8.48K |
| 2026-06-11 | PLN 15.40 | +1.32% | PLN 15.30 | PLN 15.40 | PLN 14.62 | 4.34K |
| 2026-06-10 | PLN 15.20 | 0.00% | PLN 15.20 | PLN 15.22 | PLN 14.22 | 5.04K |
| 2026-06-09 | PLN 15.20 | -1.30% | PLN 15.16 | PLN 15.40 | PLN 15.00 | 2.77K |
| 2026-06-08 | PLN 15.40 | 0.00% | PLN 15.40 | PLN 15.40 | PLN 14.40 | 4.96K |
| 2026-06-05 | PLN 15.40 | +0.52% | PLN 15.14 | PLN 15.68 | PLN 15.14 | 6.03K |
| 2026-06-03 | PLN 15.32 | +5.66% | PLN 14.56 | PLN 15.70 | PLN 14.56 | 14.18K |
| 2026-06-02 | PLN 14.50 | +5.84% | PLN 13.40 | PLN 14.50 | PLN 13.40 | 13.90K |
| 2026-06-01 | PLN 13.70 | +3.63% | PLN 13.14 | PLN 13.70 | PLN 12.88 | 14.95K |
| 2026-05-29 | PLN 13.22 | -2.79% | PLN 13.46 | PLN 13.60 | PLN 13.20 | 5.03K |
| 2026-05-28 | PLN 13.60 | 0.00% | PLN 13.18 | PLN 13.60 | PLN 13.18 | 3.01K |