Trilogiq historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 710 |
| 2023-09-01 | 5.900 | 5.900 | 5.700 | 5.700 | 5.700 | 198 |
| 2023-08-31 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1,820 |
| 2023-08-30 | 5.500 | 5.800 | 5.500 | 5.800 | 5.800 | 756 |
| 2023-08-29 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 300 |
| 2023-08-28 | 5.900 | 5.900 | 5.700 | 5.700 | 5.700 | 948 |
| 2023-08-25 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 170 |
| 2023-08-24 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 843 |
| 2023-08-23 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 1 |
| 2023-08-22 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 70 |
| 2023-08-21 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 857 |
| 2023-08-18 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 310 |
| 2023-08-17 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 816 |
| 2023-08-11 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 60 |
| 2023-08-08 | 5.000 | 5.200 | 5.000 | 5.200 | 5.200 | 36 |
| 2023-08-04 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 48 |
| 2023-08-01 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 100 |
| 2023-07-31 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 4,140 |
| 2023-07-28 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 52 |
| 2023-07-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 42 |
| 2023-07-25 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 200 |
| 2023-07-24 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 539 |
| 2023-07-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 860 |
| 2023-07-20 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 82 |
| 2023-07-18 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2 |
| 2023-07-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 56 |
| 2023-07-14 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 98 |
| 2023-07-13 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 98 |
| 2023-07-12 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 287 |
| 2023-07-10 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 220 |
| 2023-07-07 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 17 |
| 2023-07-06 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 90 |
| 2023-07-05 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 467 |
| 2023-07-03 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 225 |
| 2023-06-30 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 5 |
| 2023-06-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,885 |
| 2023-06-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 426 |
| 2023-06-23 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 300 |
| 2023-06-22 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 74 |
| 2023-06-21 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 1 |
| 2023-06-19 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1,468 |
| 2023-06-15 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 31 |
| 2023-06-12 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 436 |
| 2023-06-09 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 464 |
| 2023-06-07 | 4.440 | 4.480 | 4.440 | 4.480 | 4.480 | 605 |
| 2023-06-05 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 3,100 |
| 2023-05-31 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 18 |
| 2023-05-29 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 19 |
| 2023-05-25 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 105 |
| 2023-05-23 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 700 |
| 2023-05-15 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 64 |
| 2023-05-11 | 4.240 | 4.320 | 4.240 | 4.320 | 4.320 | 111 |
| 2023-05-10 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 160 |
| 2023-05-04 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 100 |
| 2023-05-03 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 29 |
| 2023-05-02 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 118 |
| 2023-04-28 | 4.240 | 4.240 | 4.220 | 4.220 | 4.220 | 669 |
| 2023-04-27 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 900 |
| 2023-04-26 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 230 |
| 2023-04-24 | 4.240 | 4.300 | 4.240 | 4.300 | 4.300 | 5,432 |
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.