Trilogiq historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-27 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 255 |
| 2024-06-26 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 250 |
| 2024-06-24 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 32 |
| 2024-06-21 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 49 |
| 2024-06-20 | 5.250 | 5.650 | 5.250 | 5.650 | 5.650 | 207 |
| 2024-06-19 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 165 |
| 2024-06-18 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 539 |
| 2024-06-17 | 5.550 | 5.550 | 5.400 | 5.400 | 5.400 | 1,090 |
| 2024-06-14 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 353 |
| 2024-06-13 | 5.750 | 5.750 | 5.700 | 5.700 | 5.700 | 2,070 |
| 2024-06-12 | 5.700 | 5.750 | 5.700 | 5.750 | 5.750 | 3,315 |
| 2024-06-11 | 5.850 | 5.850 | 5.750 | 5.750 | 5.750 | 314 |
| 2024-06-10 | 6.100 | 6.100 | 5.800 | 5.800 | 5.800 | 703 |
| 2024-06-07 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 80 |
| 2024-06-06 | 5.950 | 6.000 | 5.950 | 6.000 | 6.000 | 2,140 |
| 2024-06-05 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 26 |
| 2024-06-04 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 150 |
| 2024-06-03 | 5.900 | 5.900 | 5.800 | 5.800 | 5.800 | 687 |
| 2024-05-30 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 50 |
| 2024-05-29 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 486 |
| 2024-05-28 | 5.700 | 5.750 | 5.700 | 5.750 | 5.750 | 500 |
| 2024-05-27 | 5.700 | 5.750 | 5.700 | 5.750 | 5.750 | 431 |
| 2024-05-24 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 700 |
| 2024-05-23 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 86 |
| 2024-05-22 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 200 |
| 2024-05-21 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 177 |
| 2024-05-20 | 5.850 | 5.900 | 5.850 | 5.900 | 5.900 | 3,391 |
| 2024-05-16 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 110 |
| 2024-05-14 | 5.800 | 5.850 | 5.800 | 5.850 | 5.850 | 500 |
| 2024-05-13 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 7,453 |
| 2024-05-10 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 150 |
| 2024-05-09 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 400 |
| 2024-05-08 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 262 |
| 2024-05-07 | 5.400 | 5.400 | 5.200 | 5.200 | 5.200 | 472 |
| 2024-05-06 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 752 |
| 2024-05-03 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 2,306 |
| 2024-05-02 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 110 |
| 2024-04-30 | 5.300 | 5.350 | 5.300 | 5.350 | 5.350 | 605 |
| 2024-04-29 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 188 |
| 2024-04-26 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 400 |
| 2024-04-25 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 19 |
| 2024-04-24 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 442 |
| 2024-04-23 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 4,062 |
| 2024-04-22 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 2,775 |
| 2024-04-18 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 850 |
| 2024-04-17 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 165 |
| 2024-04-16 | 5.150 | 5.250 | 5.150 | 5.250 | 5.250 | 950 |
| 2024-04-12 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2,964 |
| 2024-04-11 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 478 |
| 2024-04-10 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 1,193 |
| 2024-04-09 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 108 |
| 2024-04-08 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 250 |
| 2024-04-04 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 290 |
| 2024-04-03 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 200 |
| 2024-04-02 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 2,059 |
| 2024-03-28 | 5.150 | 5.150 | 5.050 | 5.050 | 5.050 | 726 |
| 2024-03-27 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 500 |
| 2024-03-25 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 594 |
| 2024-03-21 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 100 |
| 2024-03-20 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.