Data:Triglav/trading.json

schema_version	1
company	"Triglav"
ticker	"R4X.F"
currency	"EUR"
generated_at	"2026-07-05T06:33:02Z"
snapshot	as_of "2026-07-05T06:33:02Z" price 62.2 previous_close 63 open 63 day_high 63 day_low 62.2 volume 1 market_cap 1412614016 pe_trailing 10.366667 pe_forward null price_to_book 1.3166808 dividend_yield 4.82 beta 0.548 fifty_two_week_high 69.8 fifty_two_week_low 51 exchange "FRA" analyst target_mean null target_median null target_high null target_low null num_analysts null recommendation_key "none" recommendation_mean null
history	interval "1d" order "desc" columns "date" "close" "adj_close" close "raw" adj_close "total_return" start "2025-04-09" end "2026-07-03" count 312 series "2026-07-03" 62.2 62.2 "2026-07-02" 63 63 "2026-07-01" 63 63 "2026-06-30" 62.8 62.8 "2026-06-29" 62.8 62.8 "2026-06-26" 62.8 62.8 "2026-06-25" 62.4 62.4 "2026-06-24" 63 63 "2026-06-23" 63 63 "2026-06-22" 63 63 "2026-06-19" 63.8 63.8 "2026-06-18" 63.8 63.8 "2026-06-17" 64 64 "2026-06-16" 67 67 "2026-06-15" 64 64 "2026-06-12" 69.8 66.8 "2026-06-11" 66 63.1633 "2026-06-10" 66.6 63.7375 "2026-06-09" 66.6 63.7375 "2026-06-08" 67 64.1203 "2026-06-05" 66.4 63.5461 "2026-06-04" 66.8 63.9289 "2026-06-03" 66.4 63.5461 "2026-06-02" 66.8 63.9289 "2026-06-01" 66.2 63.3547 "2026-05-29" 66.2 63.3547 "2026-05-28" 66.6 63.7375 "2026-05-27" 66.2 63.3547 "2026-05-26" 66.4 63.5461 "2026-05-25" 66.6 63.7375 "2026-05-22" 65.2 62.3977 "2026-05-21" 64.2 61.4407 "2026-05-20" 65.4 62.5891 "2026-05-19" 65.2 62.3977 "2026-05-18" 65.2 62.3977 "2026-05-15" 65.4 62.5891 "2026-05-14" 65.4 62.5891 "2026-05-13" 65 62.2063 "2026-05-12" 65.4 62.5891 "2026-05-11" 65.4 62.5891 "2026-05-08" 65.8 62.9719 "2026-05-07" 65.8 62.9719 "2026-05-06" 65.8 62.9719 "2026-05-05" 65.8 62.9719 "2026-05-04" 65.6 62.7805 "2026-04-30" 65 62.2063 "2026-04-29" 64.6 61.8235 "2026-04-28" 64.6 61.8235 "2026-04-27" 65 62.2063 "2026-04-24" 65 62.2063 "2026-04-23" 65 62.2063 "2026-04-22" 64.8 62.0149 "2026-04-21" 65.2 62.3977 "2026-04-20" 66 63.1633 "2026-04-17" 65.8 62.9719 "2026-04-16" 65.4 62.5891 "2026-04-15" 64.6 61.8235 "2026-04-14" 63 60.2923 "2026-04-13" 64 61.2493 "2026-04-10" 62.6 59.9095 "2026-04-09" 61.4 58.761 "2026-04-08" 61.4 58.761 "2026-04-07" 59.6 57.0384 "2026-04-02" 58.8 56.2728 "2026-04-01" 59.2 56.6556 "2026-03-31" 59 56.4642 "2026-03-30" 58.6 56.0814 "2026-03-27" 60.6 57.9954 "2026-03-26" 60.6 57.9954 "2026-03-25" 61.8 59.1438 "2026-03-24" 60.8 58.1868 "2026-03-23" 60.4 57.804 "2026-03-20" 60.8 58.1868 "2026-03-19" 62 59.3352 "2026-03-18" 63 60.2923 "2026-03-17" 63 60.2923 "2026-03-16" 63 60.2923 "2026-03-13" 63.4 60.6751 "2026-03-12" 63.6 60.8665 "2026-03-11" 65 62.2063 "2026-03-10" 64.2 61.4407 "2026-03-09" 62.2 59.5266 "2026-03-06" 65 62.2063 "2026-03-05" 68.2 65.2688 "2026-03-04" 66.4 63.5461 "2026-03-03" 62 59.3352 "2026-03-02" 66.6 63.7375 "2026-02-27" 69 66.0344 "2026-02-26" 68.8 65.843 "2026-02-25" 68.8 65.843 "2026-02-24" 67 64.1203 "2026-02-23" 67 64.1203 "2026-02-20" 67 64.1203 "2026-02-19" 66.8 63.9289 "2026-02-18" 67.4 64.5032 "2026-02-17" 64.8 62.0149 "2026-02-16" 66.8 63.9289 "2026-02-13" 65.2 62.3977 "2026-02-12" 64.4 61.6321 "2026-02-11" 63 60.2923 "2026-02-10" 63 60.2923 "2026-02-09" 62.8 60.1009 "2026-02-06" 62.8 60.1009 "2026-02-05" 62.8 60.1009 "2026-02-04" 63.4 60.6751 "2026-02-03" 63.4 60.6751 "2026-02-02" 62.8 60.1009 "2026-01-30" 63 60.2923 "2026-01-29" 63.6 60.8665 "2026-01-28" 63.6 60.8665 "2026-01-27" 63 60.2923 "2026-01-26" 62 59.3352 "2026-01-23" 61.6 58.9524 "2026-01-22" 61.8 59.1438 "2026-01-21" 58.8 56.2728 "2026-01-20" 59 56.4642 "2026-01-19" 61 58.3782 "2026-01-16" 61.6 58.9524 "2026-01-15" 61 58.3782 "2026-01-14" 61 58.3782 "2026-01-13" 61 58.3782 "2026-01-12" 61.4 58.761 "2026-01-09" 61 58.3782 "2026-01-08" 60 57.4212 "2026-01-07" 58.6 56.0814 "2026-01-06" 59 56.4642 "2026-01-05" 57.6 55.1244 "2026-01-02" 57.2 54.7415 "2025-12-30" 57.2 54.7415 "2025-12-29" 57 54.5501 "2025-12-23" 56.6 54.1673 "2025-12-22" 57 54.5501 "2025-12-19" 57.6 55.1244 "2025-12-18" 56.4 53.9759 "2025-12-17" 56 53.5931 "2025-12-16" 56.4 53.9759 "2025-12-15" 56 53.5931 "2025-12-12" 56.4 53.9759 "2025-12-11" 56 53.5931 "2025-12-10" 56 53.5931 "2025-12-09" 56.4 53.9759 "2025-12-08" 55.8 53.4017 "2025-12-05" 56.2 53.7845 "2025-12-04" 56.4 53.9759 "2025-12-03" 56.4 53.9759 "2025-12-02" 56.6 54.1673 "2025-12-01" 54.6 52.2533 "2025-11-28" 53.8 51.4877 "2025-11-27" 52.8 50.5307 "2025-11-26" 52.8 50.5307 "2025-11-25" 56 53.5931 "2025-11-24" 53.8 51.4877 "2025-11-21" 55.4 53.0189 "2025-11-20" 55.4 53.0189 "2025-11-19" 55.4 53.0189 "2025-11-18" 55.4 53.0189 "2025-11-17" 55.4 53.0189 "2025-11-14" 57.2 54.7415 "2025-11-13" 55.4 53.0189 "2025-11-12" 55.4 53.0189 "2025-11-11" 55.4 53.0189 "2025-11-10" 55.4 53.0189 "2025-11-07" 56 53.5931 "2025-11-06" 55.2 52.8275 "2025-11-05" 55.2 52.8275 "2025-11-04" 55.6 53.2103 "2025-11-03" 55.6 53.2103 "2025-10-31" 55.8 53.4017 "2025-10-30" 55.8 53.4017 "2025-10-29" 54.8 52.4447 "2025-10-28" 55.4 53.0189 "2025-10-27" 55.2 52.8275 "2025-10-24" 55 52.6361 "2025-10-23" 55.8 53.4017 "2025-10-22" 57 54.5501 "2025-10-21" 57 54.5501 "2025-10-20" 56.2 53.7845 "2025-10-17" 55.2 52.8275 "2025-10-16" 55 52.6361 "2025-10-15" 54.6 52.2533 "2025-10-14" 54.6 52.2533 "2025-10-13" 55.6 53.2103 "2025-10-10" 55.6 53.2103 "2025-10-09" 55.8 53.4017 "2025-10-08" 55 52.6361 "2025-10-07" 55.2 52.8275 "2025-10-06" 55.6 53.2103 "2025-10-03" 55.6 53.2103 "2025-10-02" 56 53.5931 "2025-10-01" 55.6 53.2103 "2025-09-30" 57.4 54.933 "2025-09-29" 57.4 54.933 "2025-09-26" 57.4 54.933 "2025-09-25" 57.4 54.933 "2025-09-24" 57 54.5501 "2025-09-23" 57 54.5501 "2025-09-22" 57.2 54.7415 "2025-09-19" 57.2 54.7415 "2025-09-18" 57.2 54.7415 "2025-09-17" 56.8 54.3587 "2025-09-16" 56.8 54.3587 "2025-09-15" 56.6 54.1673 "2025-09-12" 57 54.5501 "2025-09-11" 58.4 55.89 "2025-09-10" 58 55.5072 "2025-09-09" 58 55.5072 "2025-09-08" 57 54.5501 "2025-09-05" 56.6 54.1673 "2025-09-04" 57 54.5501 "2025-09-03" 55 52.6361 "2025-09-02" 55 52.6361 "2025-09-01" 55 52.6361 "2025-08-29" 55 52.6361 "2025-08-28" 55 52.6361 "2025-08-27" 55.2 52.8275 "2025-08-26" 56.2 53.7845 "2025-08-25" 57 54.5501 "2025-08-22" 57.4 54.933 "2025-08-21" 59 56.4642 "2025-08-20" 59 56.4642 "2025-08-19" 58 55.5072 "2025-08-18" 57.6 55.1244 "2025-08-15" 57.4 54.933 "2025-08-14" 57.4 54.933 "2025-08-13" 57 54.5501 "2025-08-12" 57.4 54.933 "2025-08-11" 57 54.5501 "2025-08-08" 56.8 54.3587 "2025-08-07" 57.8 55.3158 "2025-08-06" 57.2 54.7415 "2025-08-05" 57.8 55.3158 "2025-08-04" 57.2 54.7415 "2025-08-01" 58.4 55.89 "2025-07-31" 60 57.4212 "2025-07-30" 58.6 56.0814 "2025-07-29" 60 57.4212 "2025-07-28" 58.8 56.2728 "2025-07-25" 56.8 54.3587 "2025-07-24" 56.6 54.1673 "2025-07-23" 55.4 53.0189 "2025-07-22" 55 52.6361 "2025-07-21" 55 52.6361 "2025-07-18" 55 52.6361 "2025-07-17" 55 52.6361 "2025-07-16" 55 52.6361 "2025-07-15" 55 52.6361 "2025-07-14" 55 52.6361 "2025-07-11" 53.2 50.9135 "2025-07-10" 53.4 51.1049 "2025-07-09" 52.2 49.9564 "2025-07-08" 52.2 49.9564 "2025-07-07" 51.8 49.5736 "2025-07-04" 51 48.808 "2025-07-03" 51.4 49.1908 "2025-07-02" 50.8 48.6166 "2025-07-01" 51.6 49.3822 "2025-06-30" 51.8 49.5736 "2025-06-27" 51.8 49.5736 "2025-06-26" 52 49.765 "2025-06-25" 54.6 52.2533 "2025-06-24" 50.6 48.4252 "2025-06-23" 50.2 48.0424 "2025-06-20" 50.2 48.0424 "2025-06-19" 50.4 48.2338 "2025-06-18" 55.2 52.8275 "2025-06-17" 52.4 50.1479 "2025-06-16" 51.4 49.1908 "2025-06-13" 53.8 48.808 "2025-06-12" 54 48.9895 "2025-06-11" 53.2 48.2637 "2025-06-10" 52.8 47.9008 "2025-06-09" 52.8 47.9008 "2025-06-06" 51.8 46.9936 "2025-06-05" 50.8 46.0864 "2025-06-04" 48.6 44.0905 "2025-06-03" 47.7 43.274 "2025-06-02" 47.1 42.7297 "2025-05-30" 47.1 42.7297 "2025-05-29" 47.7 43.274 "2025-05-28" 46.6 42.2761 "2025-05-27" 46.8 42.4575 "2025-05-26" 45.3 41.0967 "2025-05-23" 46.2 41.9132 "2025-05-22" 47.3 42.9111 "2025-05-21" 47.4 43.0019 "2025-05-20" 46.5 42.1854 "2025-05-19" 45.3 41.0967 "2025-05-16" 48.8 44.272 "2025-05-15" 45.3 41.0967 "2025-05-14" 45.2 41.006 "2025-05-13" 47.1 42.7297 "2025-05-12" 44.8 40.6431 "2025-05-09" 45.1 40.9153 "2025-05-08" 45.2 41.006 "2025-05-07" 44.9 40.7338 "2025-05-06" 45.1 40.9153 "2025-05-05" 45 40.8246 "2025-05-02" 45 40.8246 "2025-04-30" 45 40.8246 "2025-04-29" 45.1 40.9153 "2025-04-28" 45.2 41.006 "2025-04-25" 45.6 41.3689 "2025-04-24" 43.4 39.373 "2025-04-23" 42.8 38.8287 "2025-04-22" 42.5 38.5565 "2025-04-17" 45.5 41.2782 "2025-04-16" 45.5 41.2782 "2025-04-15" 45.5 41.2782 "2025-04-14" 43 39.0101 "2025-04-11" 42.2 38.2844 "2025-04-10" 42.2 38.2844 "2025-04-09" 40.1 36.3792