Trilogiq historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-27 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 9 |
| 2022-12-23 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 2,030 |
| 2022-12-22 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 167 |
| 2022-12-21 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 90 |
| 2022-12-19 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 2,500 |
| 2022-12-15 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 200 |
| 2022-12-13 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 35 |
| 2022-12-12 | 4.600 | 4.600 | 4.320 | 4.320 | 4.320 | 1,532 |
| 2022-12-09 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 48 |
| 2022-12-08 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 263 |
| 2022-12-07 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 209 |
| 2022-12-06 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 60 |
| 2022-12-05 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 230 |
| 2022-12-02 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 172 |
| 2022-12-01 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 550 |
| 2022-11-30 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 200 |
| 2022-11-28 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 590 |
| 2022-11-23 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 250 |
| 2022-11-22 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 725 |
| 2022-11-21 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 147 |
| 2022-11-18 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 52 |
| 2022-11-16 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 579 |
| 2022-11-15 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 104 |
| 2022-11-14 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 4,900 |
| 2022-11-10 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 95 |
| 2022-11-08 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 50 |
| 2022-11-03 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,210 |
| 2022-11-01 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 510 |
| 2022-10-31 | 3.900 | 4.180 | 3.900 | 4.180 | 4.180 | 755 |
| 2022-10-28 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 6,527 |
| 2022-10-27 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1,391 |
| 2022-10-26 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 2,200 |
| 2022-10-25 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1,419 |
| 2022-10-24 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 4 |
| 2022-10-21 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 5,000 |
| 2022-10-20 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 775 |
| 2022-10-19 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,000 |
| 2022-10-18 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,145 |
| 2022-10-14 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,140 |
| 2022-10-13 | 3.920 | 3.920 | 3.900 | 3.900 | 3.900 | 2,028 |
| 2022-10-12 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 172 |
| 2022-10-11 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 521 |
| 2022-10-04 | 4.220 | 4.220 | 4.200 | 4.200 | 4.200 | 1,685 |
| 2022-10-03 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 797 |
| 2022-09-30 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 93 |
| 2022-09-29 | 4.180 | 4.180 | 4.000 | 4.000 | 4.000 | 651 |
| 2022-09-27 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 50 |
| 2022-09-22 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 29 |
| 2022-09-21 | 4.500 | 4.500 | 4.420 | 4.420 | 4.420 | 483 |
| 2022-09-20 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 62 |
| 2022-09-19 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1 |
| 2022-09-16 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 25 |
| 2022-09-13 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 149 |
| 2022-09-12 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 8 |
| 2022-09-09 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 493 |
| 2022-09-07 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 10 |
| 2022-09-02 | 4.540 | 4.540 | 4.500 | 4.500 | 4.500 | 233 |
| 2022-09-01 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 309 |
| 2022-08-31 | 4.580 | 4.580 | 4.560 | 4.560 | 4.560 | 1,700 |
| 2022-08-30 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 250 |
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.