FRA, 5CI End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 5CI: Logista

04 Sep 2025

LAST: 28.58	CHANGE: 0.36	OPEN: 28.58	HIGH: 28.58	ASK: 0.00	VOLUME: 180
LAST: 28.58	CHG(%): 1.28	PREV: 28.22	LOW: 28.58	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	28.58	28.58	28.58	28.58	180
03 Sep 25	28.22	28.22	28.22	28.22	180
02 Sep 25	28.04	28.04	28.04	28.04	180
01 Sep 25	28.06	28.16	28.06	28.16	180
29 Aug 25	28.02	28.02	28.02	28.02	191
28 Aug 25	28.24	28.24	28.24	28.24	191
27 Aug 25	28.26	28.26	28.26	28.26	191
26 Aug 25	28.16	28.16	28.16	28.16	191
25 Aug 25	29.14	29.14	29.00	29.00	191
22 Aug 25	28.98	28.98	28.98	28.98	1K

COMPANY PROFILE

Name:	Logista
About:	Logista Integral, S.A., through its subsidiaries, operates as a distributor and logistics operator in Spain, France, Italy, Portugal, and Poland. The company distributes a range of products and services, including tobacco products; convenience products; pharmaceutical products; electronically recharged products; books; fiscal stamps, postage stamps, and other official documents; and periodicals, collectibles, and magazines. It also provides parcel and express courier, temperature-controlled capillary transport, and long distance and full load transportation services. Logista Integral, S.A. serves clients in various sectors comprising tobacco, publications, books, e-transactions, transport, pharmaceutical, wholesale distribution, and public sectors. The company was formerly known as Compañía de Distribución Integral Logista Holdings, S.A. and changed its name to Logista Integral, S.A. in February 2024. Logista Integral, S.A. was incorporated in 2014 and is headquartered in Leganés, Spain. The company operates as a subsidiary of Altadis S.A.
Address:	39. PolIgono Industrial Polvoranca, Leganés, Spain, 28914
Website:	https://www.logista.com
ISIN:	ES0105027009
LEI:	9598000ANNAL42UJ7X28

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	12.98
DivYield:	0.07
Div/Share:	2.09
Price to Book:	5.72
Price to Sales:	0.28
EBITDA:	409.48M
Shares:	132.01M
Market Cap:	3.773B

TECHNICAL INDICATORS

MA5:	28.20
MA10:	28.37
MA20:	28.74
MA50:	28.17
MA100:	28.51
MA200:	28.74
STO9:	50.00
STO14:	45.16
RSI14:	38.46
WPR14:	-54.84
MTM14:	-0.44
ROC14:	-0.02
ATR:	0.23
Week High:	28.58
Week Low:	28.02
Month High:	29.34
Month Low:	27.77
Year High:	31.24
Year Low:	26.28

RECENT DIVIDENDS

Date	Amount
25 Feb 2025	$1.53
27 Aug 2024	$0.56
27 Feb 2024	$1.36
24 Aug 2023	$0.49
21 Feb 2023	$0.95
22 Aug 2022	$0.43
22 Feb 2022	$0.83
25 Aug 2021	$0.41
24 Feb 2021	$0.79
26 Aug 2020	$0.39