Trilogiq historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 90 |
| 2022-08-26 | 4.540 | 4.560 | 4.540 | 4.560 | 4.560 | 900 |
| 2022-08-25 | 4.700 | 4.700 | 4.620 | 4.620 | 4.620 | 120 |
| 2022-08-24 | 4.800 | 4.860 | 4.800 | 4.860 | 4.860 | 1,623 |
| 2022-08-23 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 40 |
| 2022-08-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 52 |
| 2022-08-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,659 |
| 2022-08-18 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 43 |
| 2022-08-17 | 5.250 | 5.250 | 5.200 | 5.200 | 5.200 | 744 |
| 2022-08-16 | 5.500 | 5.500 | 5.250 | 5.250 | 5.250 | 549 |
| 2022-08-15 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 120 |
| 2022-08-12 | 5.350 | 5.350 | 5.200 | 5.200 | 5.200 | 99 |
| 2022-08-11 | 5.200 | 5.250 | 5.200 | 5.250 | 5.250 | 311 |
| 2022-08-10 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 885 |
| 2022-08-09 | 5.350 | 5.350 | 5.250 | 5.250 | 5.250 | 155 |
| 2022-08-08 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 681 |
| 2022-08-05 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 500 |
| 2022-08-04 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 2,586 |
| 2022-08-02 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1,030 |
| 2022-08-01 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 400 |
| 2022-07-25 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 665 |
| 2022-07-22 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 3,549 |
| 2022-07-21 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 357 |
| 2022-07-18 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 26 |
| 2022-07-15 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 377 |
| 2022-07-14 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 615 |
| 2022-07-12 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 74 |
| 2022-07-11 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 25 |
| 2022-07-08 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 200 |
| 2022-07-07 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 5 |
| 2022-07-05 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 35 |
| 2022-07-04 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 640 |
| 2022-07-01 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 556 |
| 2022-06-30 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 312 |
| 2022-06-29 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 367 |
| 2022-06-28 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 172 |
| 2022-06-27 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 99 |
| 2022-06-24 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 238 |
| 2022-06-23 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 824 |
| 2022-06-22 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 10 |
| 2022-06-21 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1,033 |
| 2022-06-20 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 11 |
| 2022-06-17 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 10 |
| 2022-06-16 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 12 |
| 2022-06-15 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 239 |
| 2022-06-14 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,777 |
| 2022-06-13 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,145 |
| 2022-06-10 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 2 |
| 2022-06-07 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 90 |
| 2022-06-03 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 2 |
| 2022-06-02 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 141 |
| 2022-05-30 | 5.550 | 5.600 | 5.550 | 5.600 | 5.600 | 163 |
| 2022-05-26 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 202 |
| 2022-05-25 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 244 |
| 2022-05-24 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 50 |
| 2022-05-20 | 5.550 | 5.750 | 5.550 | 5.750 | 5.750 | 459 |
| 2022-05-19 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 300 |
| 2022-05-11 | 5.600 | 6.000 | 5.600 | 6.000 | 6.000 | 145 |
| 2022-05-10 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 137 |
| 2022-05-06 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 10 |
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.