Trilogiq historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-07 | 4.960 | 4.960 | 4.940 | 4.940 | 4.940 | 213 |
| 2023-12-06 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 667 |
| 2023-12-05 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 320 |
| 2023-12-04 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 991 |
| 2023-12-01 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 1,974 |
| 2023-11-30 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 469 |
| 2023-11-29 | 4.940 | 4.960 | 4.940 | 4.960 | 4.960 | 814 |
| 2023-11-28 | 4.920 | 4.920 | 4.860 | 4.860 | 4.860 | 324 |
| 2023-11-27 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 385 |
| 2023-11-24 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 70 |
| 2023-11-23 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 450 |
| 2023-11-22 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 100 |
| 2023-11-21 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 588 |
| 2023-11-20 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 950 |
| 2023-11-15 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 633 |
| 2023-11-14 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 48 |
| 2023-11-13 | 4.940 | 4.940 | 4.900 | 4.900 | 4.900 | 1,583 |
| 2023-11-10 | 4.600 | 4.800 | 4.600 | 4.800 | 4.800 | 2,587 |
| 2023-11-09 | 4.460 | 4.540 | 4.460 | 4.540 | 4.540 | 1,079 |
| 2023-11-08 | 4.420 | 4.460 | 4.420 | 4.460 | 4.460 | 121 |
| 2023-11-07 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 2,244 |
| 2023-11-06 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,171 |
| 2023-11-03 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 923 |
| 2023-11-02 | 4.580 | 4.580 | 4.500 | 4.500 | 4.500 | 577 |
| 2023-11-01 | 4.700 | 4.700 | 4.600 | 4.600 | 4.600 | 573 |
| 2023-10-31 | 4.800 | 4.800 | 4.700 | 4.700 | 4.700 | 1,657 |
| 2023-10-30 | 5.150 | 5.150 | 4.800 | 4.800 | 4.800 | 3,205 |
| 2023-10-27 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 993 |
| 2023-10-26 | 5.500 | 5.500 | 5.450 | 5.450 | 5.450 | 263 |
| 2023-10-25 | 5.600 | 5.600 | 5.550 | 5.550 | 5.550 | 1,508 |
| 2023-10-24 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 473 |
| 2023-10-20 | 5.750 | 5.750 | 5.700 | 5.700 | 5.700 | 6,021 |
| 2023-10-19 | 6.000 | 6.000 | 5.850 | 5.850 | 5.850 | 130 |
| 2023-10-18 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 2 |
| 2023-10-17 | 5.850 | 6.200 | 5.850 | 6.200 | 6.200 | 1,674 |
| 2023-10-16 | 5.900 | 6.150 | 5.900 | 6.150 | 6.150 | 2,100 |
| 2023-10-13 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 1,650 |
| 2023-10-11 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 200 |
| 2023-10-10 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 20 |
| 2023-10-09 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 200 |
| 2023-10-06 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 1 |
| 2023-10-05 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 520 |
| 2023-10-02 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 247 |
| 2023-09-29 | 6.050 | 6.250 | 6.050 | 6.250 | 6.250 | 9 |
| 2023-09-28 | 5.950 | 6.250 | 5.950 | 6.250 | 6.250 | 327 |
| 2023-09-27 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 240 |
| 2023-09-26 | 6.000 | 6.250 | 6.000 | 6.250 | 6.250 | 1,728 |
| 2023-09-25 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 256 |
| 2023-09-21 | 6.300 | 6.300 | 6.250 | 6.250 | 6.250 | 150 |
| 2023-09-20 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 530 |
| 2023-09-19 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 637 |
| 2023-09-18 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 214 |
| 2023-09-15 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 456 |
| 2023-09-14 | 6.100 | 6.400 | 6.100 | 6.400 | 6.400 | 246 |
| 2023-09-13 | 6.350 | 6.450 | 6.350 | 6.450 | 6.450 | 432 |
| 2023-09-12 | 6.400 | 6.450 | 6.400 | 6.450 | 6.450 | 370 |
| 2023-09-11 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 2,045 |
| 2023-09-08 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 520 |
| 2023-09-07 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 4,324 |
| 2023-09-06 | 5.900 | 5.900 | 5.850 | 5.850 | 5.850 | 5,045 |
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.