LOG Logista Integral, S.A.
Stock · MCE · Spain · Industrials · ES0105027009
NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by Logista Integral, S.A., and has no access to any account you may have with it. The name and the logo belong to their owners.
Price
36.10 EUR
-1.10%
52-week range
36.10
Low28.26High37.76
Dividend yield5.62%
Market cap4.8B
Price history
Daily prices in EUR.
Updated 06 Nov 2026 13:49. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 02 Jan 2023 – 06 Jan 2023 | 23.80 | 24.20 | 23.52 | 24.00 | +1.69% | 845,573 | |
| 27 Dec 2022 – 30 Dec 2022 | 23.72 | 23.90 | 23.56 | 23.60 | -0.17% | 613,990 | |
| 19 Dec 2022 – 23 Dec 2022 | 23.60 | 23.82 | 23.26 | 23.64 | +0.17% | 777,972 | |
| 12 Dec 2022 – 16 Dec 2022 | 23.78 | 23.96 | 23.14 | 23.60 | -0.59% | 2,457,775 | |
| 05 Dec 2022 – 09 Dec 2022 | 23.18 | 23.94 | 23.14 | 23.74 | +1.98% | 917,629 | |
| 28 Nov 2022 – 02 Dec 2022 | 22.70 | 23.30 | 22.12 | 23.28 | +2.56% | 1,219,124 | |
| 21 Nov 2022 – 25 Nov 2022 | 21.90 | 22.70 | 21.88 | 22.70 | +3.65% | 973,847 | |
| 14 Nov 2022 – 18 Nov 2022 | 21.34 | 21.96 | 21.24 | 21.90 | +2.34% | 1,153,091 | |
| 07 Nov 2022 – 11 Nov 2022 | 20.98 | 22.48 | 20.78 | 21.40 | +3.38% | 1,787,499 | |
| 31 Oct 2022 – 04 Nov 2022 | 20.66 | 21.36 | 19.59 | 20.70 | +0.19% | 1,809,680 | |
| 24 Oct 2022 – 28 Oct 2022 | 19.68 | 20.66 | 19.19 | 20.66 | +4.98% | 971,418 | |
| 17 Oct 2022 – 21 Oct 2022 | 19.64 | 19.75 | 18.82 | 19.68 | +0.77% | 1,090,596 | |
| 10 Oct 2022 – 14 Oct 2022 | 19.00 | 19.65 | 18.83 | 19.53 | +2.68% | 770,935 | |
| 03 Oct 2022 – 07 Oct 2022 | 18.52 | 19.29 | 18.49 | 19.02 | +1.98% | 511,930 | |
| 26 Sep 2022 – 30 Sep 2022 | 18.32 | 18.76 | 18.10 | 18.65 | +0.70% | 1,083,327 | |
| 19 Sep 2022 – 23 Sep 2022 | 19.41 | 19.69 | 18.33 | 18.52 | -4.88% | 1,123,849 | |
| 12 Sep 2022 – 16 Sep 2022 | 19.97 | 20.20 | 19.40 | 19.47 | -2.06% | 670,407 | |
| 05 Sep 2022 – 09 Sep 2022 | 19.49 | 19.92 | 19.30 | 19.88 | +0.10% | 543,049 | |
| 29 Aug 2022 – 02 Sep 2022 | 19.93 | 20.02 | 18.81 | 19.86 | -1.19% | 1,753,476 | |
| 22 Aug 2022 – 26 Aug 2022 | 19.94 | 20.26 | 18.93 | 20.10 | -2.24% | 790,219 | 0.4300 |
| 15 Aug 2022 – 19 Aug 2022 | 20.32 | 20.76 | 20.30 | 20.56 | +1.28% | 720,891 | |
| 08 Aug 2022 – 12 Aug 2022 | 20.42 | 20.52 | 20.06 | 20.30 | -0.49% | 1,010,778 | |
| 01 Aug 2022 – 05 Aug 2022 | 20.24 | 20.46 | 19.81 | 20.40 | +1.29% | 907,760 | |
| 25 Jul 2022 – 29 Jul 2022 | 19.80 | 20.64 | 19.73 | 20.14 | +1.72% | 1,307,820 | |
| 18 Jul 2022 – 22 Jul 2022 | 18.76 | 19.98 | 18.53 | 19.80 | +6.85% | 1,569,998 |
Page 9 of 11
Prices in EUR, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
Key data
- Previous close
- 36.50 EUR
- Market cap
- 4.8B
- Dividend yield
- 5.62%
- 5-year average yield
- 6.42%
- Payout ratio
- 96%
- Last dividend
- 0.5800 EUR · 25 Aug 2026
- Exchange
- MCE
- Country
- Spain
- Sector
- Industrials
- Industry
- Integrated Freight & Logistics
- Currency
- EUR
Dividends
| Ex-dividend date | Per share |
|---|---|
| 25 Aug 2026 | 0.5800 EUR |
| 24 Feb 2026 | 1.5300 EUR |
| 26 Aug 2025 | 0.5600 EUR |
| 25 Feb 2025 | 1.5300 EUR |
| 27 Aug 2024 | 0.5600 EUR |
| 27 Feb 2024 | 1.3600 EUR |
| 24 Aug 2023 | 0.4900 EUR |
| 21 Feb 2023 | 0.9500 EUR |
| 22 Aug 2022 | 0.4300 EUR |
| 22 Feb 2022 | 0.8300 EUR |
| 25 Aug 2021 | 0.4100 EUR |
| 24 Feb 2021 | 0.7900 EUR |
Follow LOG and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.