Trilogiq historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-02 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 20 |
| 2022-02-01 | 6.350 | 6.400 | 6.350 | 6.400 | 6.400 | 326 |
| 2022-01-31 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 744 |
| 2022-01-28 | 6.350 | 6.350 | 6.250 | 6.250 | 6.250 | 648 |
| 2022-01-27 | 5.900 | 6.200 | 5.900 | 6.200 | 6.200 | 315 |
| 2022-01-25 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 460 |
| 2022-01-24 | 6.250 | 6.250 | 6.100 | 6.100 | 6.100 | 1,461 |
| 2022-01-21 | 6.600 | 6.600 | 6.500 | 6.500 | 6.500 | 1,455 |
| 2022-01-20 | 6.850 | 6.850 | 6.800 | 6.800 | 6.800 | 538 |
| 2022-01-19 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 2,702 |
| 2022-01-18 | 7.100 | 7.100 | 7.000 | 7.000 | 7.000 | 600 |
| 2022-01-14 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 260 |
| 2022-01-13 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 535 |
| 2022-01-12 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 311 |
| 2022-01-11 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 140 |
| 2022-01-10 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 640 |
| 2022-01-07 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 2,966 |
| 2022-01-06 | 6.800 | 7.100 | 6.800 | 7.100 | 7.100 | 1,512 |
| 2022-01-05 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 974 |
| 2022-01-04 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 1 |
| 2022-01-03 | 6.800 | 6.900 | 6.800 | 6.900 | 6.900 | 443 |
| 2021-12-31 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 715 |
| 2021-12-30 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 350 |
| 2021-12-28 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 435 |
| 2021-12-27 | 6.750 | 6.850 | 6.750 | 6.850 | 6.850 | 2,149 |
| 2021-12-24 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 3,559 |
| 2021-12-23 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 100 |
| 2021-12-22 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 148 |
| 2021-12-21 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 185 |
| 2021-12-20 | 6.350 | 6.450 | 6.350 | 6.450 | 6.450 | 436 |
| 2021-12-17 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 900 |
| 2021-12-16 | 6.500 | 6.500 | 6.400 | 6.400 | 6.400 | 528 |
| 2021-12-15 | 6.550 | 6.550 | 6.500 | 6.500 | 6.500 | 364 |
| 2021-12-14 | 6.700 | 6.700 | 6.550 | 6.550 | 6.550 | 2,860 |
| 2021-12-13 | 6.600 | 6.600 | 6.550 | 6.550 | 6.550 | 351 |
| 2021-12-10 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 320 |
| 2021-12-08 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 5 |
| 2021-12-07 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 50 |
| 2021-12-06 | 6.700 | 6.700 | 6.600 | 6.600 | 6.600 | 101 |
| 2021-12-02 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 67 |
| 2021-12-01 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 539 |
| 2021-11-29 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 321 |
| 2021-11-26 | 6.600 | 6.650 | 6.600 | 6.650 | 6.650 | 67 |
| 2021-11-24 | 6.600 | 6.650 | 6.600 | 6.650 | 6.650 | 302 |
| 2021-11-23 | 6.600 | 6.650 | 6.600 | 6.650 | 6.650 | 705 |
| 2021-11-22 | 6.750 | 6.750 | 6.600 | 6.600 | 6.600 | 595 |
| 2021-11-19 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 80 |
| 2021-11-17 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 35 |
| 2021-11-16 | 6.700 | 6.700 | 6.600 | 6.600 | 6.600 | 2,713 |
| 2021-11-15 | 6.850 | 6.850 | 6.800 | 6.800 | 6.800 | 2,324 |
| 2021-11-12 | 6.950 | 6.950 | 6.900 | 6.900 | 6.900 | 730 |
| 2021-11-11 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,453 |
| 2021-11-10 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 651 |
| 2021-11-09 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 80 |
| 2021-11-08 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 191 |
| 2021-11-05 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,835 |
| 2021-11-04 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 460 |
| 2021-11-03 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 567 |
| 2021-11-02 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 192 |
| 2021-11-01 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 270 |
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.