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

2003 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 59.301

CLOSE 59.2198

Low

LOW 26.12

High

HIGH 100

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2003	41.24	41.24	41.24	41.24
01/02/2003	41.24	41.24	41.24	41.24
01/03/2003	88	88.2	84.2	85.2
01/06/2003	87.52	91.6	86.8	90
01/07/2003	92	92	89.8	91
01/08/2003	91.6	95.92	89.68	90.2
01/09/2003	90.6	91.52	85.6	91.12
01/10/2003	92.92	93.92	90.4	93.92
01/13/2003	94.32	98.52	94.32	97
01/14/2003	95.68	96.8	93	93.8
01/15/2003	94.32	95.4	88.52	90
01/16/2003	90.8	92	89.2	92
01/17/2003	90.6	91.32	87.6	89.2
01/20/2003	89.32	90	84	86.6
01/21/2003	88.32	94.92	85.92	87.68
01/22/2003	93.52	94.8	90.12	93.6
01/23/2003	92.12	95	92.12	94.52
01/24/2003	94.8	95.52	92	92
01/27/2003	92	92	89.52	90.4
01/28/2003	90	92.12	86.92	92.12
01/29/2003	90.4	90.4	86.2	88.32
01/30/2003	90	93	89.6	90.52
01/31/2003	90.12	92	89.32	91.4
02/03/2003	92	94.52	91.92	92
02/04/2003	92	92.8	89.4	90
02/05/2003	91.32	91.6	90.12	91.32
02/06/2003	91	93.8	90.2	90.8
02/07/2003	92.4	92.6	90.2	91.4
02/10/2003	91	91.52	85.52	86
02/11/2003	87	89	86.8	88
02/12/2003	87	88.6	86.8	86.8
02/13/2003	85.92	85.92	82.2	82.52
02/14/2003	82.92	84.92	82.32	84
02/17/2003	84	86	83	84.4
02/18/2003	85	89.52	82.6	89
02/19/2003	90.92	92.6	90.52	91.4
02/20/2003	90.4	92	90.2	91.92
02/21/2003	91	91	88.52	90
02/24/2003	91.68	92.32	89	91.6
02/25/2003	90.32	91.2	89.32	90.92
02/26/2003	89.68	91.68	89.32	89.32
02/27/2003	87.6	90	87.52	89.2
02/28/2003	89.8	92	88.52	90.92
03/03/2003	91.68	92.32	89.6	92
03/04/2003	89	89	84.68	86
03/05/2003	85.2	85.2	80.2	80.32
03/06/2003	83.32	83.32	77	79.52
03/07/2003	79.52	79.52	72.52	77
03/10/2003	77	82	77	78.8
03/11/2003	78	81.6	75	80
03/12/2003	79.6	81.6	77	77.92
03/13/2003	80	84	79.8	82
03/14/2003	85	85.12	83	83.6
03/17/2003	80.08	86	79.6	86
03/18/2003	88.8	91	84.52	84.52
03/19/2003	87.92	88.8	85.2	85.92
03/20/2003	86.68	89.6	85	85.52
03/21/2003	89	90.6	87.8	88
03/24/2003	88	88	83.6	84
03/25/2003	82.12	85.52	79.92	84
03/26/2003	84.6	86	82	85
03/27/2003	84	84	81	82
03/28/2003	81	82	77.2	79.6
03/31/2003	77.6	79.52	76.2	79.52
04/01/2003	78.92	80	77.52	79.52
04/02/2003	80	85.8	80	85.8
04/03/2003	86	88	85.2	86.4
04/04/2003	86.4	88	84.4	87.92
04/07/2003	89.6	90.52	87.52	87.68
04/08/2003	87.8	88.2	85.12	86
04/09/2003	85.8	89	85	87.92
04/10/2003	86.8	89.8	86.8	89.4
04/11/2003	89.4	92.4	89.12	91.4
04/14/2003	91	91.68	89.12	91.32
04/15/2003	92	94	87.6	88
04/16/2003	90.4	93.2	90	90
04/17/2003	91	91.8	88.32	91.2
04/18/2003	45.6	45.6	45.6	45.6
04/21/2003	45.6	45.6	45.6	45.6
04/22/2003	46	47.2	45.5	47
04/23/2003	49	50.96	47.5	49.1
04/24/2003	49.26	50	48.26	49
04/25/2003	49	49.46	47.5	48
04/28/2003	48	49.5	48	49.5
04/29/2003	49.9	49.96	48.96	49.96
04/30/2003	49.5	50.46	49.5	50
05/01/2003	100	100	100	100
05/02/2003	50.7	51	49.96	51
05/05/2003	52.06	52.16	50.5	51.26
05/06/2003	51.9	51.9	50.76	51.8
05/07/2003	52	54	51.7	53.26
05/08/2003	53.26	53.3	50.1	50.1
05/09/2003	50.5	50.8	49.96	50.3
05/12/2003	51.3	51.7	50.76	51.2
05/13/2003	51.9	52.5	51	52.26
05/14/2003	52	52.5	51	51
05/15/2003	51	51.4	50.56	51
05/16/2003	51.5	52.9	51.5	52.1
05/19/2003	53	53	50	52
05/20/2003	51.5	52.6	50.84	52
05/21/2003	51.96	52	50.56	51
05/22/2003	51	51.26	50.06	51
05/23/2003	52	52	50.76	51.1
05/26/2003	51.5	51.5	50.5	50.5
05/27/2003	50.8	51.4	50.06	51.26
05/28/2003	51.3	53.76	51.3	53.34
05/29/2003	26.68	26.68	26.68	26.68
05/30/2003	52.7	55.26	52.56	55.26
06/02/2003	55.5	56.5	54.5	55.5
06/03/2003	55.26	55.26	52.5	52.56
06/04/2003	53.1	55.8	52.84	54.46
06/05/2003	55	56	53.2	55
06/06/2003	54.4	56.46	54.4	56
06/09/2003	28	28	28	28
06/10/2003	54.2	55	53.5	53.5
06/11/2003	54.5	55.5	53.66	54.96
06/12/2003	54.8	54.8	53.16	53.16
06/13/2003	54	54	51.34	51.46
06/16/2003	51.5	54.5	51.26	54.3
06/17/2003	54.66	55.2	52.1	53
06/18/2003	52.16	53.7	51.8	51.8
06/19/2003	52.16	52.5	50.5	50.5
06/20/2003	50.26	52.56	50.26	50.8
06/23/2003	51.2	52.6	51.06	51.76
06/24/2003	51.2	51.34	50	50.5
06/25/2003	50.46	51.46	49.5	51.4
06/26/2003	50.4	52.8	49.9	52
06/27/2003	52.4	52.4	51	52.06
06/30/2003	51.96	52	50.76	50.8
07/01/2003	51	52.4	50	50.3
07/02/2003	51.2	52.9	51.2	52.06
07/03/2003	52	52.84	50.06	51.8
07/04/2003	51.96	53.3	51.96	53
07/07/2003	53	55.5	52.2	55.5
07/08/2003	55.56	56.2	55.56	56.2
07/09/2003	42	43	36	40.5
07/10/2003	41.2	41.2	37	38.46
07/11/2003	37.7	38.7	36.4	38.7
07/14/2003	39.6	39.6	38.4	38.7
07/15/2003	39	40.5	39	39.34
07/16/2003	40	40.34	39.6	39.8
07/17/2003	40	40.16	39.66	40.1
07/18/2003	40.1	40.1	38.5	38.84
07/21/2003	39.26	40.4	38.84	40.2
07/22/2003	40.26	40.5	39.76	40.34
07/23/2003	40.5	40.76	39.46	39.54
07/24/2003	39.96	40	38.5	38.9
07/25/2003	38.9	40.1	38.2	40.1
07/28/2003	39.6	40.3	39.5	39.5
07/29/2003	39.5	39.8	38.66	38.7
07/30/2003	38.84	39.8	38.84	39.5
07/31/2003	39.9	39.9	38.6	39.4
08/01/2003	39.4	39.5	38.76	39
08/04/2003	39.2	39.8	38.5	38.5
08/05/2003	39.2	39.6	39	39.04
08/06/2003	39.1	39.9	38.76	39.8
08/07/2003	39.2	39.9	39.2	39.4
08/08/2003	40	40.8	39.8	39.96
08/11/2003	40	40.5	39.9	40.04
08/12/2003	40.4	41.84	40.04	41.3
08/13/2003	41.8	42	41.34	41.5
08/14/2003	41.56	41.9	41.5	41.56
08/15/2003	41.84	41.96	41.6	41.96
08/18/2003	41.9	42.5	41.46	42.46
08/19/2003	42.6	43.76	42.56	43.1
08/20/2003	43.26	43.34	42.56	43
08/21/2003	43.2	44.2	43.2	43.96
08/22/2003	44	44.6	43.56	44.2
08/25/2003	43.96	43.96	42.26	43.1
08/26/2003	42.7	43.6	40.04	41.3
08/27/2003	41.5	43.1	41.46	42.96
08/28/2003	42.76	44.1	42.6	43.7
08/29/2003	44	45.46	43.8	45
09/01/2003	45.06	45.2	44.26	45.1
09/02/2003	45.26	45.5	44.5	45.1
09/03/2003	45.9	47.5	45.5	45.5
09/04/2003	45.5	46.1	44	45.6
09/05/2003	45.9	45.9	44.6	45
09/08/2003	44.8	45.34	44.26	44.66
09/09/2003	45.5	46	44.84	45
09/10/2003	44.56	45	43.2	43.6
09/11/2003	43.16	43.3	41.9	42.1
09/12/2003	42.4	43.56	42.4	42.66
09/15/2003	43	43.26	41.5	42
09/16/2003	42.46	43.26	42.06	43
09/17/2003	43.5	44.34	43.4	44
09/18/2003	44.26	44.8	43.9	44.8
09/19/2003	44.9	44.9	43.46	43.9
09/22/2003	43.6	43.6	42.4	42.9
09/23/2003	43	43.4	41.1	42.1
09/24/2003	43	43.34	42.16	42.7
09/25/2003	42	42.4	40.9	41.66
09/26/2003	41.5	42.2	41.26	42
09/29/2003	41.9	42	41.3	41.5
09/30/2003	41.5	41.9	40.76	41.1
10/01/2003	41	41.2	40.3	40.76
10/02/2003	41.3	42.26	41.1	41.7
10/03/2003	41.7	42.76	41.7	41.96
10/06/2003	42.26	43.46	42.26	43
10/07/2003	43.5	43.96	42.46	43.96
10/08/2003	43.76	44.76	43.5	43.5
10/09/2003	44	45.46	43.9	45.46
10/10/2003	45.1	46.2	44.9	46.2
10/13/2003	46	46.7	45.5	46.5
10/14/2003	46.5	46.5	45.06	45.2
10/15/2003	46	46.26	44.5	45.76
10/16/2003	45.8	46.7	44.66	46
10/17/2003	46.5	47.66	46	47.3
10/20/2003	47	47	46	46.3
10/21/2003	45	45.6	43.96	45.5
10/22/2003	51	51.66	49.7	50.26
10/23/2003	49.26	51.8	48.34	51.5
10/24/2003	50.5	51.6	50.5	51.5
10/27/2003	51.16	51.84	50.9	51.5
10/28/2003	51	51.6	50.5	50.5
10/29/2003	51.34	52.5	51.1	52.5
10/30/2003	52.5	53.26	51.46	52.8
10/31/2003	52.2	53.7	52.2	53.5
11/03/2003	54.1	55	54.1	54.9
11/04/2003	54.5	55	53.56	54.3
11/05/2003	54.4	54.4	52.26	53.06
11/06/2003	52.4	54.5	52.1	53.9
11/07/2003	54	55.1	54	55.1
11/10/2003	54.9	55.7	54.5	54.96
11/11/2003	54.3	54.3	52.5	53.06
11/12/2003	53.5	54	52.7	53
11/13/2003	53.8	55	52.8	52.8
11/14/2003	53.34	53.5	52	52
11/17/2003	52.06	52.66	50.96	50.96
11/18/2003	53	54	52.46	53.26
11/19/2003	53	53.2	51.56	53
11/20/2003	53.26	54	52.5	52.9
11/21/2003	52.26	53.5	52.26	52.8
11/24/2003	53.06	54.9	53.06	53.66
11/25/2003	54	54.6	53.56	54.2
11/26/2003	53.9	55.5	53.9	54.84
11/27/2003	55	56	54.7	55.8
11/28/2003	55.5	56	55.3	56
12/01/2003	55.8	58	55.8	57.1
12/02/2003	57.6	57.6	56.06	56.46
12/03/2003	56.26	57.76	55.2	57.76
12/04/2003	57.2	58.8	56.5	58.5
12/05/2003	58	58.1	57.2	57.5
12/08/2003	57	57.5	55.9	56.06
12/09/2003	56	56	54.2	54.2
12/10/2003	54.2	55.3	53.26	53.26
12/11/2003	53.5	55.5	53.1	55
12/12/2003	55	55.9	55	55.26
12/15/2003	56	56.4	54.76	55.06
12/16/2003	54.34	54.6	53.1	54.06
12/17/2003	54	54.6	52.5	52.5
12/18/2003	52.46	53.46	51.8	53.46
12/19/2003	53.66	53.66	52.3	52.76
12/22/2003	52.6	53	51.6	51.8
12/23/2003	52.2	52.76	51.7	52.26
12/24/2003	26.12	26.12	26.12	26.12
12/25/2003	26.12	26.12	26.12	26.12
12/26/2003	26.12	26.12	26.12	26.12
12/29/2003	53	53	51.6	51.7
12/30/2003	52.5	53.5	52	53.5
12/31/2003	26.76	26.76	26.76	26.76

Menu

Create your free account now!

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

2003 Historical Chart

Average

Low

High