LOGN.SW: Logitech International S.A. Historical Data

1999 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 488.5283

CLOSE 490.3074

Low

LOW 304

High

HIGH 1,000

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1999	332	332	332	332
01/04/1999	332	348	332	340
01/05/1999	342	344	322.52	322.52
01/06/1999	328	338	320	338
01/07/1999	338	340	322	322
01/08/1999	334	334	324	326
01/11/1999	334	338	328	332
01/12/1999	332	343.52	331.52	340
01/13/1999	340	340	320	320
01/14/1999	320	326	312	320
01/15/1999	320.52	322	312	312
01/18/1999	312	324	304	306.52
01/19/1999	306.52	312	306.52	308
01/20/1999	314	325	314	325
01/21/1999	325	325	312	322
01/22/1999	322	322	320	320
01/25/1999	322	323	316	322
01/26/1999	322	352	322	350
01/27/1999	354	354	338	338
01/28/1999	338	340	328	333
01/29/1999	338	359	338	359
02/01/1999	359	359	346	356
02/02/1999	350	356	340	344
02/03/1999	344	354	340	354
02/04/1999	358	389	358	388
02/05/1999	384	385	372	384
02/08/1999	380	384	374	374
02/09/1999	384	384	360	360
02/10/1999	360	364	350	360
02/11/1999	360	385	360	380
02/12/1999	382	394	382	390
02/15/1999	390	390	378	380
02/16/1999	384	386	380	386
02/17/1999	389.52	392	384	392
02/18/1999	392	399	390	399
02/19/1999	400	400	395	398
02/22/1999	392	406	392	394
02/23/1999	394	410	394	410
02/24/1999	402	402	396	400
02/25/1999	397.52	400	391	391
02/26/1999	398.52	399.52	396	396
03/01/1999	390.52	394	386	386
03/02/1999	386	396	380	396
03/03/1999	396	396	390	395
03/04/1999	395	400	393	393
03/05/1999	393	400	393	394
03/08/1999	394	394	384	394
03/09/1999	396	396	370	380
03/10/1999	380	388	376	376
03/11/1999	376	384	376	384
03/12/1999	371	382	371	382
03/15/1999	388	388	373	386
03/16/1999	386	386	380	380
03/17/1999	380	386	374	376
03/18/1999	383.52	405	383.52	405
03/19/1999	402	405	394	396
03/22/1999	396	398	392	394
03/23/1999	392	396	378	387
03/24/1999	387	387	370.52	376
03/25/1999	376	382	376	382
03/26/1999	382	388	380	384
03/29/1999	380	380	370	376
03/30/1999	376	384	376	378
03/31/1999	378	378	370	370
04/01/1999	372	376	370.52	376
04/02/1999	376	376	376	376
04/05/1999	376	376	376	376
04/06/1999	376	398	376	390
04/07/1999	390	398	390	397
04/08/1999	400	436	400	436
04/09/1999	435	440	424	440
04/12/1999	436	437	422	432
04/13/1999	436	436	423.52	429
04/14/1999	429	432	412	430
04/15/1999	430	432	410	410
04/16/1999	410	422	400	406
04/19/1999	406	410	400	404
04/20/1999	400	400	372	378
04/21/1999	380	394	380	387.52
04/22/1999	389	394	380	380
04/23/1999	380	400	380	390
04/26/1999	400	410	396	410
04/27/1999	416	430	413.52	426
04/28/1999	432	432	412	429.52
04/29/1999	425	449	425	438
04/30/1999	438.52	443	436	440
05/03/1999	440	452	440	447.52
05/04/1999	447.52	449	443	446
05/05/1999	446	450	434.52	442
05/06/1999	442	442	434.52	440
05/07/1999	440	458	440	458
05/10/1999	452	458	444	450
05/11/1999	458	458	442	446
05/12/1999	446	450	440	440
05/13/1999	440	440	440	440
05/14/1999	440	456	440	450
05/17/1999	446	455.52	426	440
05/18/1999	440	440	426	434
05/19/1999	434	439	430	430
05/20/1999	430	456	430	450
05/21/1999	450	450	448	448
05/24/1999	448	448	448	448
05/25/1999	448	448	422	430
05/26/1999	430	434	425.52	430
05/27/1999	430	432	400	417
05/28/1999	417	417	408	412
05/31/1999	412	419	410	410
06/01/1999	410	430	410	426
06/02/1999	426	437	410	433
06/03/1999	433	440	424.52	440
06/04/1999	440	440	434	440
06/07/1999	440	453.52	430	453.52
06/08/1999	453.52	454	444	454
06/09/1999	454	460	443	450
06/10/1999	450	450	440	440
06/11/1999	440	450	440	450
06/14/1999	450	450	439.52	446
06/15/1999	446	446	440	442
06/16/1999	442	446	432	446
06/17/1999	446	446	432	436
06/18/1999	436	443.52	436	443.52
06/21/1999	445	445	440	440
06/22/1999	440	448	440	445
06/23/1999	445	457	442	446
06/24/1999	446	458	446	450
06/25/1999	450	452	440	452
06/28/1999	452	452	442	449
06/29/1999	449	455	446	455
06/30/1999	455	472	450	450
07/01/1999	450	462.52	450	460
07/02/1999	460	466.52	452	460
07/05/1999	454	461	454	460
07/06/1999	460	477	460	468
07/07/1999	468	476	466	472
07/08/1999	478	480	466	468
07/09/1999	468	470	458	466
07/12/1999	466	468	460	468
07/13/1999	468	468	456	460
07/14/1999	460	463.52	453	460
07/15/1999	455	459	455	458
07/16/1999	458	460	458	459
07/19/1999	460	461.52	458	460
07/20/1999	460	460	455	457
07/21/1999	452.52	452.52	440	448
07/22/1999	450	460	442	447
07/23/1999	447	456	440.52	456
07/26/1999	447.52	462	447	459.52
07/27/1999	459.52	460	442	460
07/28/1999	464	470	456	466
07/29/1999	468	469.52	460	464
07/30/1999	466	468	462	467
08/02/1999	467	468	460	462
08/03/1999	462	464	456	456
08/04/1999	460	462	449	460
08/05/1999	460	460	444	445
08/06/1999	445	450	440	440
08/09/1999	440	451	440	451
08/10/1999	451	451	440	442
08/11/1999	442	449	442	449
08/12/1999	449	449	436	436
08/13/1999	436	440	422.52	438
08/16/1999	438	438	422	425
08/17/1999	425	443.52	424	438
08/18/1999	437	441	432	441
08/19/1999	441	442	438	438
08/20/1999	438	444	438	442
08/23/1999	442	442	422	432
08/24/1999	432	432	424	424.52
08/25/1999	424.52	470	424.52	470
08/26/1999	470	470	462	464
08/27/1999	464	469.52	464	468
08/30/1999	466	470	466	469
08/31/1999	467	470	465	470
09/01/1999	470	470	462	464
09/02/1999	464	470	458	458
09/03/1999	452.52	466	448.52	464
09/06/1999	464	480	464	474
09/07/1999	474	490	474	481
09/08/1999	480	493.52	480	493.52
09/09/1999	493.52	494	484	484
09/10/1999	489.52	490	486	489.52
09/13/1999	489.52	492	486	487
09/14/1999	487	487.52	478	481
09/15/1999	480	484	472	484
09/16/1999	483	490	476	488
09/17/1999	487.52	490	485.52	490
09/20/1999	496	496	492	495.52
09/21/1999	498	514	496	507
09/22/1999	510	514	496.52	500
09/23/1999	500	502	492.52	494
09/24/1999	468	492	468	480
09/27/1999	480	491.52	480	488
09/28/1999	488	494	480	486
09/29/1999	480	493	480	490
09/30/1999	490	490	482	488
10/01/1999	488	493.52	486	488
10/04/1999	488	496	484	496
10/05/1999	496	530	496	520
10/06/1999	520	527	518	523
10/07/1999	523	528	522	523
10/08/1999	530	536	518	534
10/11/1999	534	549	532	542
10/12/1999	548	548	530	532
10/13/1999	532	542	526	540
10/14/1999	540	544	534	538
10/15/1999	532	532	504	527
10/18/1999	513	520	505	508
10/19/1999	503	522	503	522
10/20/1999	514	520	514	520
10/21/1999	519	529	518	520
10/22/1999	518	526	518	524
10/25/1999	528	544	528	544
10/26/1999	540	570	540	545
10/27/1999	551	566	543	543
10/28/1999	552	554	536	540
10/29/1999	542	556	541	556
11/01/1999	556	562	555	560
11/02/1999	563	580	563	580
11/03/1999	574	579	560	579
11/04/1999	577	588	570	585
11/05/1999	586	594	586	593
11/08/1999	592	600	592	595
11/09/1999	596	600	580	589
11/10/1999	580	586	568	573
11/11/1999	567	580	567	580
11/12/1999	580	580	580	580
11/15/1999	618	656	616	654
11/16/1999	654	692	654	670
11/17/1999	676	720	670	720
11/18/1999	720	720	688	700
11/19/1999	700	702	688	700
11/22/1999	702	704	665	665
11/23/1999	684	699	676	676
11/24/1999	685	694	680	689
11/25/1999	696	723	696	723
11/26/1999	726	750	720	734
11/29/1999	734	742	730	734
11/30/1999	740	748	724	742
12/01/1999	738	744	734	736
12/02/1999	740	800	740	792
12/03/1999	798	822	792	795
12/06/1999	810	830	806	830
12/07/1999	840	902	840	880
12/08/1999	886	896	870	882
12/09/1999	872	884	842	872
12/10/1999	868	898	862	878
12/13/1999	876	960	876	950
12/14/1999	960	1,000	944	970
12/15/1999	986	986	900	900
12/16/1999	902	968	902	920
12/17/1999	922	946	920	930
12/20/1999	958	972	942	970
12/21/1999	950	958	920	950
12/22/1999	950	954	931	950
12/23/1999	934	960	934	942
12/24/1999	942	942	942	942
12/27/1999	932	958	920	920
12/28/1999	920	930	892	910
12/29/1999	900	920	896	904
12/30/1999	896	930	896	900
12/31/1999	900	900	900	900

Menu

Create your free account now!

LOGN.SW: Logitech International S.A. Historical Data

1999 Historical Chart

Average

Low

High