Trilogiq historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-04 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 301 |
| 2024-10-03 | 5.950 | 5.950 | 5.900 | 5.900 | 5.900 | 87 |
| 2024-10-01 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1,237 |
| 2024-09-30 | 6.000 | 6.050 | 6.000 | 6.050 | 6.050 | 215 |
| 2024-09-27 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 121 |
| 2024-09-26 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 209 |
| 2024-09-25 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 102 |
| 2024-09-24 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 20 |
| 2024-09-23 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 150 |
| 2024-09-20 | 5.950 | 6.150 | 5.950 | 6.150 | 6.150 | 45 |
| 2024-09-18 | 6.000 | 6.150 | 6.000 | 6.150 | 6.150 | 70 |
| 2024-09-16 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 10 |
| 2024-09-13 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 200 |
| 2024-09-12 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 3 |
| 2024-09-11 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 167 |
| 2024-09-10 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 60 |
| 2024-09-09 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 2 |
| 2024-09-06 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 100 |
| 2024-09-02 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 31 |
| 2024-08-30 | 6.050 | 6.250 | 6.050 | 6.250 | 6.250 | 125 |
| 2024-08-29 | 6.200 | 6.200 | 6.100 | 6.100 | 6.100 | 797 |
| 2024-08-28 | 6.000 | 6.050 | 6.000 | 6.050 | 6.050 | 94 |
| 2024-08-27 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 2,621 |
| 2024-08-26 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 152 |
| 2024-08-22 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 438 |
| 2024-08-21 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 902 |
| 2024-08-20 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 20 |
| 2024-08-19 | 5.850 | 5.950 | 5.850 | 5.950 | 5.950 | 335 |
| 2024-08-13 | 5.700 | 6.000 | 5.700 | 6.000 | 6.000 | 682 |
| 2024-08-12 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 2,796 |
| 2024-08-09 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 305 |
| 2024-08-07 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 150 |
| 2024-08-06 | 5.650 | 5.750 | 5.650 | 5.750 | 5.750 | 1,532 |
| 2024-08-05 | 6.150 | 6.150 | 6.000 | 6.000 | 6.000 | 86 |
| 2024-08-02 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 40 |
| 2024-08-01 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 200 |
| 2024-07-31 | 6.300 | 6.300 | 6.100 | 6.100 | 6.100 | 327 |
| 2024-07-30 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 500 |
| 2024-07-29 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 1,521 |
| 2024-07-26 | 6.700 | 6.700 | 6.500 | 6.500 | 6.500 | 732 |
| 2024-07-25 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 1,146 |
| 2024-07-24 | 6.650 | 6.750 | 6.650 | 6.750 | 6.750 | 292 |
| 2024-07-23 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 768 |
| 2024-07-22 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 258 |
| 2024-07-19 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 277 |
| 2024-07-18 | 6.300 | 6.400 | 6.300 | 6.400 | 6.400 | 411 |
| 2024-07-17 | 6.350 | 6.350 | 6.300 | 6.300 | 6.300 | 25 |
| 2024-07-16 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 690 |
| 2024-07-15 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 478 |
| 2024-07-12 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 660 |
| 2024-07-11 | 6.250 | 6.500 | 6.250 | 6.500 | 6.500 | 1,270 |
| 2024-07-10 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 32 |
| 2024-07-09 | 6.500 | 6.500 | 6.400 | 6.400 | 6.400 | 947 |
| 2024-07-08 | 6.500 | 6.500 | 6.450 | 6.450 | 6.450 | 1,269 |
| 2024-07-05 | 6.400 | 6.450 | 6.400 | 6.450 | 6.450 | 6,004 |
| 2024-07-04 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 1,920 |
| 2024-07-03 | 6.400 | 6.400 | 6.300 | 6.300 | 6.300 | 12,060 |
| 2024-07-02 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 4,220 |
| 2024-07-01 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 70 |
| 2024-06-28 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 702 |
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.