Trilogiq historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 100 |
| 2024-03-14 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 70 |
| 2024-03-13 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 20 |
| 2024-03-12 | 5.150 | 5.400 | 5.150 | 5.400 | 5.400 | 249 |
| 2024-03-11 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 234 |
| 2024-03-08 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 79 |
| 2024-03-07 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 71 |
| 2024-03-06 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 24 |
| 2024-03-05 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 214 |
| 2024-03-04 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 150 |
| 2024-03-01 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 1,193 |
| 2024-02-29 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 1,095 |
| 2024-02-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 150 |
| 2024-02-27 | 5.000 | 5.150 | 5.000 | 5.150 | 5.150 | 119 |
| 2024-02-26 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 475 |
| 2024-02-23 | 5.000 | 5.150 | 5.000 | 5.150 | 5.150 | 396 |
| 2024-02-22 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 180 |
| 2024-02-21 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 164 |
| 2024-02-20 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 250 |
| 2024-02-13 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 120 |
| 2024-02-12 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 409 |
| 2024-02-09 | 5.200 | 5.200 | 5.000 | 5.000 | 5.000 | 830 |
| 2024-02-08 | 5.050 | 5.200 | 5.050 | 5.200 | 5.200 | 32 |
| 2024-02-07 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 100 |
| 2024-02-06 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 95 |
| 2024-02-02 | 5.000 | 5.200 | 5.000 | 5.200 | 5.200 | 425 |
| 2024-02-01 | 5.150 | 5.250 | 5.150 | 5.250 | 5.250 | 872 |
| 2024-01-31 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 90 |
| 2024-01-30 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 250 |
| 2024-01-29 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 1,196 |
| 2024-01-26 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2,764 |
| 2024-01-25 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1,064 |
| 2024-01-24 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 730 |
| 2024-01-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,925 |
| 2024-01-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 20 |
| 2024-01-18 | 4.960 | 5.050 | 4.960 | 5.050 | 5.050 | 252 |
| 2024-01-17 | 5.150 | 5.150 | 5.000 | 5.000 | 5.000 | 473 |
| 2024-01-16 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2,518 |
| 2024-01-15 | 5.000 | 5.150 | 5.000 | 5.150 | 5.150 | 19,635 |
| 2024-01-12 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 235 |
| 2024-01-11 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 100 |
| 2024-01-10 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 160 |
| 2024-01-08 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 510 |
| 2024-01-05 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 80 |
| 2024-01-03 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 846 |
| 2024-01-02 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 179 |
| 2023-12-29 | 4.900 | 4.900 | 4.600 | 4.600 | 4.600 | 1,548 |
| 2023-12-28 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 408 |
| 2023-12-27 | 4.800 | 4.900 | 4.800 | 4.900 | 4.900 | 745 |
| 2023-12-22 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 82 |
| 2023-12-21 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 146 |
| 2023-12-20 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 450 |
| 2023-12-19 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1,100 |
| 2023-12-18 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 553 |
| 2023-12-15 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 45 |
| 2023-12-14 | 4.760 | 4.800 | 4.760 | 4.800 | 4.800 | 234 |
| 2023-12-13 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 935 |
| 2023-12-12 | 4.720 | 4.760 | 4.720 | 4.760 | 4.760 | 649 |
| 2023-12-11 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 196 |
| 2023-12-08 | 4.800 | 4.800 | 4.780 | 4.780 | 4.780 | 1,974 |
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.