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

2001 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 96.8367

CLOSE 96.7838

Low

LOW 29.04

High

HIGH 1,700

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2001	1,640	1,640	1,640	1,640
01/02/2001	1,640	1,640	1,640	1,640
01/03/2001	1,560	1,560	1,404	1,472
01/04/2001	1,616	1,640	1,582	1,584
01/05/2001	1,568	1,700	1,568	1,680
01/08/2001	39.96	40.08	39.8	39.84
01/09/2001	40.04	40.4	39.08	39.52
01/10/2001	39.52	39.64	38.72	39
01/11/2001	39	42.52	39	42.52
01/12/2001	42.72	45	42.72	45
01/15/2001	45.2	45.2	42.52	43
01/16/2001	43.8	44	42	42
01/17/2001	42	44.72	40.2	44.04
01/18/2001	44.8	46	43.52	46
01/19/2001	46	48.92	46	47.52
01/22/2001	46.92	47.8	43.08	43.8
01/23/2001	43	44	39.04	44
01/24/2001	47.4	50	47.28	49
01/25/2001	49	50	48.6	50
01/26/2001	49	49.92	48	49.52
01/29/2001	49.52	49.96	48.08	49.52
01/30/2001	49.72	51	49.52	50.4
01/31/2001	49.8	51.2	49	49.08
02/01/2001	49.52	50	48.72	49.92
02/02/2001	49	52.52	49	51.72
02/05/2001	50.28	53.52	50.08	53
02/06/2001	53.08	53.8	51.6	52.6
02/07/2001	52	52.08	49.8	50.52
02/08/2001	50	52	49	52
02/09/2001	52	52.92	51.92	52.4
02/12/2001	52.28	52.28	49.28	49.52
02/13/2001	49.52	50.72	49.08	49.92
02/14/2001	50.8	50.8	49	49
02/15/2001	49.92	50	48	49.52
02/16/2001	48.52	49	46.08	47.8
02/19/2001	47.52	48.56	47	47.52
02/20/2001	47.8	49	47.2	49
02/21/2001	48.36	48.4	46.28	46.8
02/22/2001	46.8	46.84	42	43.08
02/23/2001	45	47.28	43.08	44.6
02/26/2001	45.08	47	44	45.52
02/27/2001	46	46.52	45.2	46
02/28/2001	45.56	47.96	45.56	47.52
03/01/2001	46.92	46.92	44.4	46
03/02/2001	46.2	46.72	45	46
03/05/2001	45.6	46.92	45.56	46
03/06/2001	46.92	50	46.2	50
03/07/2001	49.52	50	48.2	49.52
03/08/2001	48.8	49.72	48.08	49.72
03/09/2001	49.52	49.52	43.8	47
03/12/2001	45.24	46.28	42.92	42.92
03/13/2001	42.6	45	40.8	43.92
03/14/2001	45.52	45.52	39	42.36
03/15/2001	42.52	42.84	41.08	41.28
03/16/2001	42.6	42.6	37	38.56
03/19/2001	38.52	38.92	36.84	37
03/20/2001	37.52	39.2	37.4	39
03/21/2001	37.2	37.92	36.56	37.4
03/22/2001	37.52	37.72	34.72	35.72
03/23/2001	38.92	39.8	37	39.2
03/26/2001	40	41	39.52	40.8
03/27/2001	41	41.28	40	40
03/28/2001	40.52	42.96	39.8	41.96
03/29/2001	40	41	39.44	39.6
03/30/2001	38.6	40.56	38.6	39.8
04/02/2001	40.44	40.44	37	40.4
04/03/2001	39.4	39.4	37	37.8
04/04/2001	37.8	38.52	35.08	35.52
04/05/2001	38.36	39	37.72	38.4
04/06/2001	39.8	39.8	38.2	39
04/09/2001	38.44	39.52	37.92	39.52
04/10/2001	38.6	40	38.08	39.2
04/11/2001	40.52	44.36	40.4	44
04/12/2001	44	44	42.28	42.52
04/13/2001	42.52	42.52	42.52	42.52
04/16/2001	42.52	42.52	42.52	42.52
04/17/2001	42	42	40.52	42
04/18/2001	43.76	44	42.6	43
04/19/2001	44.52	44.52	41.52	43.08
04/20/2001	44	47	43.6	45.4
04/23/2001	46.52	48.6	46.08	46.2
04/24/2001	47.52	49.04	46.6	48.6
04/25/2001	49	49	46.2	48.2
04/26/2001	48.2	48.92	47.08	48.92
04/27/2001	48.92	49.52	47.64	49.52
04/30/2001	49.52	53	49.52	53
05/01/2001	53	53	53	53
05/02/2001	55	58	51.28	54.8
05/03/2001	54.92	55.08	52.2	52.8
05/04/2001	52.4	52.92	49.8	51.52
05/07/2001	52.28	54.8	51.52	54
05/08/2001	53.92	53.92	52.2	53
05/09/2001	52.92	53	51.6	52
05/10/2001	52	53.8	51.6	53.8
05/11/2001	53.52	53.8	52.28	53
05/14/2001	52	52	48.08	48.52
05/15/2001	49.08	49.36	47.84	48.52
05/16/2001	48.8	48.92	47.52	48.76
05/17/2001	49.64	51	49.64	50.52
05/18/2001	51.2	53.08	51.2	53
05/21/2001	53	53	51.92	52.52
05/22/2001	53	55.6	52	55.6
05/23/2001	54.6	55.4	54.08	54.92
05/24/2001	54.92	54.92	54.92	54.92
05/25/2001	55.4	55.4	54.4	55.4
05/28/2001	55	55.28	54.6	55.08
05/29/2001	55.08	55.28	53.72	55
05/30/2001	54.52	55.2	54	54.92
05/31/2001	53.92	54.52	51.92	54.2
06/01/2001	53.52	54.52	53	53.6
06/04/2001	53.6	53.6	53.6	53.6
06/05/2001	53	53.6	52.6	52.6
06/06/2001	52.2	54	52	53.8
06/07/2001	53	53.92	53	53.52
06/08/2001	54	55.8	54	55.2
06/11/2001	55.08	56.2	54.52	54.52
06/12/2001	54.28	55	53	53.52
06/13/2001	53.4	53.72	52.52	53.28
06/14/2001	52.92	53.4	52.08	52.72
06/15/2001	52.52	52.52	49.4	50.72
06/18/2001	50.72	50.72	49.52	49.92
06/19/2001	49.52	51	48.52	50.52
06/20/2001	51	51.72	50.08	51.4
06/21/2001	52	53.2	50.8	53
06/22/2001	53.28	54	50.92	50.92
06/25/2001	50.52	52.72	50.52	52.72
06/26/2001	52.52	54	52.2	53
06/27/2001	53.8	54	52.52	53.72
06/28/2001	53.08	55.4	52.52	55.28
06/29/2001	55.8	57.52	55.28	57.2
07/02/2001	58	58	56.6	58
07/03/2001	58	58	56.08	57.72
07/04/2001	57	57	55	55.28
07/05/2001	54.8	55.28	52.72	53.52
07/06/2001	54	54.52	53.08	53.52
07/09/2001	53.28	53.52	49.08	52.52
07/10/2001	52.6	53.2	51	52.52
07/11/2001	50.8	51.72	49.52	50.2
07/12/2001	52.52	54	52.2	53.52
07/13/2001	54.2	54.2	53.28	53.8
07/16/2001	54.2	54.28	52.6	53.6
07/17/2001	53	53.52	50.8	52.72
07/18/2001	51.92	53.52	51.2	52.4
07/19/2001	51.6	53.52	51	53.28
07/20/2001	53.2	53.2	50.72	50.8
07/23/2001	50.8	52.52	50.8	51
07/24/2001	52	52	48.92	49.92
07/25/2001	50	51.2	48.72	48.72
07/26/2001	49.8	51.2	48	48.08
07/27/2001	50.4	51	49.08	50.6
07/30/2001	50.72	51.8	49.72	50.72
07/31/2001	50.72	50.72	50.72	50.72
08/01/2001	50.72	50.72	50.72	50.72
08/02/2001	107.8	110.6	107	109
08/03/2001	109.8	110	107.6	109.2
08/06/2001	108	109.8	107.68	109.6
08/07/2001	109	110	106.8	109
08/08/2001	108.8	109.68	105	105
08/09/2001	103.52	103.52	99.4	101.2
08/10/2001	101	104.2	101	102
08/13/2001	104	104.2	102.32	104.08
08/14/2001	104.32	107.52	104.2	106.92
08/15/2001	107.6	108.4	105.2	105.2
08/16/2001	104.8	104.8	100.92	102
08/17/2001	104.6	104.6	98.92	99.68
08/20/2001	99.68	100.2	96	96.2
08/21/2001	99	99.52	96.52	97.2
08/22/2001	96	101.92	94.52	97.2
08/23/2001	99	100.6	98	98.08
08/24/2001	98.92	101.32	98.92	101
08/27/2001	102	103.8	100.52	102.8
08/28/2001	104	104.4	99	99
08/29/2001	100	100	97.4	97.4
08/30/2001	98	98.52	95.6	97.6
08/31/2001	94.6	96	92.4	92.52
09/03/2001	91	91	82.6	82.6
09/04/2001	85.2	86.4	80	84
09/05/2001	85	87.8	84	87
09/06/2001	87.92	90.8	85	88
09/07/2001	88.92	88.92	80	83
09/10/2001	81	82.52	74.8	76.2
09/11/2001	76.52	78.4	67	68
09/12/2001	61	78	60.2	71
09/13/2001	71.92	73.2	68	70
09/14/2001	70	73.32	65.52	65.52
09/17/2001	66	66.8	62	66.8
09/18/2001	67.6	68	60.8	62
09/19/2001	62	65.8	58	58
09/20/2001	58	60.72	58	58.2
09/21/2001	57	60	54	60
09/24/2001	61	66.2	61	65.2
09/25/2001	68	75	67	74.4
09/26/2001	74.4	77	71	75.68
09/27/2001	72.8	75.2	72.2	75
09/28/2001	75.08	77.4	72.4	74.6
10/01/2001	73.2	73.2	68	68.2
10/02/2001	70	70	62.32	64
10/03/2001	63.52	64.52	59.08	59.6
10/04/2001	65.8	72	63.2	72
10/05/2001	67.2	72	67.2	70
10/08/2001	66.08	69.6	66	66
10/09/2001	66.08	70	65.52	69
10/10/2001	68	76.4	68	72.8
10/11/2001	77.2	77.8	73	73.2
10/12/2001	76	79.8	76	77.68
10/15/2001	79.4	80	75.08	78
10/16/2001	79.92	81.52	78.2	81.52
10/17/2001	82	84.2	82	83
10/18/2001	79.8	79.8	76.32	76.8
10/19/2001	77	80	77	78.8
10/22/2001	81	82.32	78.6	82
10/23/2001	83	91	83	88
10/24/2001	97	98.92	93	98.2
10/25/2001	98.4	102	94.6	99
10/26/2001	98	99.92	96.4	98
10/29/2001	98	100	96.32	98.52
10/30/2001	97	98	93.52	95.8
10/31/2001	95	100	93.92	100
11/01/2001	99.8	102	97.6	101.52
11/02/2001	104	106	103	104
11/05/2001	103.8	107.4	103.4	106
11/06/2001	106.2	109.2	105.8	107.4
11/07/2001	108	108.68	105	106.4
11/08/2001	107.2	113	107.2	109.8
11/09/2001	107.8	112	104.2	111
11/12/2001	110	111.4	107.4	108
11/13/2001	108.6	112.8	108	112.4
11/14/2001	113	113.4	109	110.6
11/15/2001	110	119	110	118.6
11/16/2001	119	122	118.8	119.92
11/19/2001	120	120.2	115.52	120
11/20/2001	119	119	114.92	116
11/21/2001	111.6	113.52	111.4	113.4
11/22/2001	112	114.68	112	114.4
11/23/2001	112.6	114.68	112.08	113.6
11/26/2001	114	115.8	114	114.8
11/27/2001	116	118.4	115.6	117
11/28/2001	116.08	118	115.6	116.52
11/29/2001	114	116	110.4	113.2
11/30/2001	114.08	117	114	115
12/03/2001	114.52	117	114.52	115
12/04/2001	116.92	120.2	116.8	117.08
12/05/2001	119.8	122	118.32	122
12/06/2001	122	125.92	122	124
12/07/2001	124	129.32	123	126.2
12/10/2001	124	129	120.8	127
12/11/2001	124.6	127	122.4	127
12/12/2001	126	127.52	120.6	120.6
12/13/2001	121	122	118.08	118.08
12/14/2001	117	120.08	112	117.8
12/17/2001	115.52	126.6	115.52	122.08
12/18/2001	124	126.8	122.32	126.8
12/19/2001	127	127	122	123.08
12/20/2001	123.8	124.52	122.08	123
12/21/2001	120	121.2	115.4	116.2
12/24/2001	29.04	29.04	29.04	29.04
12/25/2001	29.04	29.04	29.04	29.04
12/26/2001	29.04	29.04	29.04	29.04
12/27/2001	62.5	62.5	59.66	60.4
12/28/2001	61.34	62	59	60.76
12/31/2001	30.38	30.38	30.38	30.38

Menu

Create your free account now!

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

2001 Historical Chart

Average

Low

High