Trilogiq historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-21 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 49 |
| 2023-04-20 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 214 |
| 2023-04-19 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 200 |
| 2023-04-18 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 400 |
| 2023-04-11 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 726 |
| 2023-04-06 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 1,227 |
| 2023-04-05 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 250 |
| 2023-04-03 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 90 |
| 2023-03-31 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 400 |
| 2023-03-28 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 31 |
| 2023-03-27 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 68 |
| 2023-03-24 | 4.400 | 4.400 | 4.240 | 4.240 | 4.240 | 143 |
| 2023-03-23 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 300 |
| 2023-03-20 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 149 |
| 2023-03-16 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 70 |
| 2023-03-14 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 3,219 |
| 2023-03-13 | 4.680 | 4.680 | 4.580 | 4.580 | 4.580 | 820 |
| 2023-03-10 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 160 |
| 2023-03-09 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 182 |
| 2023-03-08 | 4.580 | 4.580 | 4.500 | 4.500 | 4.500 | 672 |
| 2023-03-07 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 250 |
| 2023-03-06 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 190 |
| 2023-03-03 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 200 |
| 2023-03-02 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 232 |
| 2023-02-27 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 536 |
| 2023-02-23 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 265 |
| 2023-02-22 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 202 |
| 2023-02-21 | 4.500 | 4.500 | 4.440 | 4.440 | 4.440 | 303 |
| 2023-02-17 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 208 |
| 2023-02-16 | 4.600 | 4.600 | 4.560 | 4.560 | 4.560 | 490 |
| 2023-02-15 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 32 |
| 2023-02-14 | 4.820 | 4.820 | 4.700 | 4.700 | 4.700 | 11,328 |
| 2023-02-13 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 777 |
| 2023-02-09 | 4.800 | 4.820 | 4.800 | 4.820 | 4.820 | 383 |
| 2023-02-06 | 4.900 | 4.900 | 4.820 | 4.820 | 4.820 | 422 |
| 2023-02-03 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 100 |
| 2023-02-01 | 5.250 | 5.250 | 5.200 | 5.200 | 5.200 | 105 |
| 2023-01-31 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 48 |
| 2023-01-30 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 100 |
| 2023-01-27 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 2,372 |
| 2023-01-26 | 5.400 | 5.400 | 5.350 | 5.350 | 5.350 | 1,093 |
| 2023-01-25 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 100 |
| 2023-01-24 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 92 |
| 2023-01-23 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 230 |
| 2023-01-20 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 660 |
| 2023-01-19 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 32 |
| 2023-01-18 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2 |
| 2023-01-17 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 350 |
| 2023-01-16 | 4.960 | 5.150 | 4.960 | 5.150 | 5.150 | 32 |
| 2023-01-13 | 4.860 | 4.960 | 4.860 | 4.960 | 4.960 | 326 |
| 2023-01-10 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 32 |
| 2023-01-09 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 117 |
| 2023-01-06 | 4.960 | 5.150 | 4.960 | 5.150 | 5.150 | 142 |
| 2023-01-05 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 250 |
| 2023-01-04 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 850 |
| 2023-01-03 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 637 |
| 2023-01-02 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 3,276 |
| 2022-12-30 | 4.500 | 4.700 | 4.500 | 4.700 | 4.700 | 98 |
| 2022-12-29 | 4.480 | 4.500 | 4.480 | 4.500 | 4.500 | 589 |
| 2022-12-28 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 110 |
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.