Trigano S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 101.00 | 102.90 | 100.50 | 101.90 | 94.608 | 15,848 |
| 2024-09-04 | 101.90 | 102.40 | 100.80 | 101.10 | 93.866 | 25,903 |
| 2024-09-03 | 105.20 | 105.20 | 102.80 | 103.30 | 95.908 | 13,359 |
| 2024-09-02 | 105.90 | 106.00 | 103.70 | 105.20 | 97.672 | 14,511 |
| 2024-08-30 | 105.20 | 106.70 | 105.20 | 106.30 | 98.694 | 20,720 |
| 2024-08-29 | 104.20 | 106.10 | 104.20 | 105.00 | 97.487 | 14,106 |
| 2024-08-28 | 106.40 | 106.40 | 104.20 | 104.40 | 96.930 | 10,085 |
| 2024-08-27 | 107.40 | 108.00 | 106.40 | 106.40 | 98.786 | 7,660 |
| 2024-08-26 | 107.60 | 107.80 | 106.20 | 107.40 | 99.715 | 8,757 |
| 2024-08-23 | 106.70 | 107.50 | 106.10 | 107.30 | 99.622 | 7,274 |
| 2024-08-22 | 106.90 | 108.10 | 106.30 | 106.50 | 98.879 | 7,856 |
| 2024-08-21 | 105.70 | 107.70 | 105.50 | 106.70 | 99.065 | 11,160 |
| 2024-08-20 | 107.00 | 107.10 | 105.30 | 105.30 | 97.765 | 10,163 |
| 2024-08-19 | 104.40 | 106.10 | 104.20 | 106.00 | 98.415 | 7,135 |
| 2024-08-16 | 105.80 | 105.80 | 103.80 | 104.10 | 96.651 | 10,058 |
| 2024-08-15 | 104.10 | 105.20 | 103.50 | 104.90 | 97.394 | 16,409 |
| 2024-08-14 | 103.60 | 104.00 | 103.40 | 103.80 | 96.373 | 5,242 |
| 2024-08-13 | 102.70 | 103.10 | 101.90 | 103.10 | 95.723 | 6,977 |
| 2024-08-12 | 104.10 | 104.60 | 102.50 | 102.50 | 95.166 | 7,750 |
| 2024-08-09 | 103.50 | 104.50 | 102.50 | 103.40 | 96.001 | 8,354 |
| 2024-08-08 | 103.90 | 103.90 | 102.30 | 103.50 | 96.094 | 12,957 |
| 2024-08-07 | 103.90 | 105.00 | 103.50 | 104.50 | 97.022 | 10,481 |
| 2024-08-06 | 103.60 | 104.10 | 102.10 | 102.70 | 95.351 | 13,881 |
| 2024-08-05 | 100.30 | 103.00 | 99.500 | 103.00 | 95.630 | 20,532 |
| 2024-08-02 | 104.90 | 105.60 | 103.30 | 104.10 | 96.651 | 13,343 |
| 2024-08-01 | 107.90 | 108.30 | 105.30 | 105.70 | 98.137 | 15,545 |
| 2024-07-31 | 110.70 | 110.90 | 108.20 | 108.50 | 100.74 | 12,011 |
| 2024-07-30 | 107.60 | 109.50 | 107.50 | 108.60 | 100.83 | 9,983 |
| 2024-07-29 | 108.90 | 109.30 | 107.20 | 107.90 | 100.18 | 13,665 |
| 2024-07-26 | 106.50 | 107.90 | 106.10 | 107.90 | 100.18 | 13,240 |
| 2024-07-25 | 104.30 | 106.50 | 102.40 | 106.50 | 98.879 | 35,197 |
| 2024-07-24 | 108.00 | 108.50 | 106.60 | 106.60 | 98.972 | 15,697 |
| 2024-07-23 | 109.70 | 109.70 | 107.50 | 109.40 | 101.57 | 30,246 |
| 2024-07-22 | 108.90 | 109.90 | 108.00 | 109.70 | 101.85 | 62,234 |
| 2024-07-19 | 110.40 | 110.40 | 106.80 | 107.30 | 99.622 | 27,528 |
| 2024-07-18 | 111.80 | 112.20 | 110.60 | 111.00 | 103.06 | 23,585 |
| 2024-07-17 | 113.70 | 113.70 | 111.00 | 111.20 | 103.24 | 26,514 |
| 2024-07-16 | 114.30 | 114.60 | 112.70 | 114.60 | 106.40 | 8,447 |
| 2024-07-15 | 115.70 | 115.70 | 113.20 | 114.30 | 106.12 | 12,101 |
| 2024-07-12 | 114.10 | 115.40 | 113.50 | 115.20 | 106.96 | 15,050 |
| 2024-07-11 | 113.10 | 114.70 | 111.40 | 113.60 | 105.47 | 13,079 |
| 2024-07-10 | 111.50 | 112.70 | 111.10 | 112.10 | 104.08 | 21,580 |
| 2024-07-09 | 114.10 | 114.70 | 111.80 | 111.80 | 103.80 | 17,793 |
| 2024-07-08 | 113.80 | 115.90 | 113.20 | 115.00 | 106.77 | 18,819 |
| 2024-07-05 | 114.50 | 115.20 | 113.40 | 113.40 | 105.29 | 11,582 |
| 2024-07-04 | 115.30 | 116.50 | 113.70 | 114.00 | 105.84 | 15,725 |
| 2024-07-03 | 114.00 | 115.70 | 113.80 | 114.60 | 106.40 | 18,836 |
| 2024-07-02 | 111.80 | 113.40 | 111.00 | 113.40 | 105.29 | 10,137 |
| 2024-07-01 | 114.50 | 115.20 | 112.40 | 112.40 | 104.36 | 28,518 |
| 2024-06-28 | 110.80 | 111.50 | 109.10 | 109.40 | 101.57 | 22,871 |
| 2024-06-27 | 111.00 | 111.90 | 107.90 | 108.80 | 101.01 | 38,930 |
| 2024-06-26 | 113.60 | 114.20 | 109.60 | 111.10 | 103.15 | 39,466 |
| 2024-06-25 | 121.10 | 122.10 | 111.20 | 112.90 | 104.82 | 85,727 |
| 2024-06-24 | 117.80 | 120.40 | 117.20 | 120.00 | 111.41 | 18,567 |
| 2024-06-21 | 121.10 | 121.20 | 117.50 | 117.60 | 109.19 | 18,772 |
| 2024-06-20 | 117.50 | 122.90 | 117.30 | 121.70 | 112.99 | 28,875 |
| 2024-06-19 | 119.50 | 119.50 | 117.50 | 117.50 | 109.09 | 12,774 |
| 2024-06-18 | 119.60 | 120.60 | 117.80 | 119.00 | 110.48 | 17,639 |
| 2024-06-17 | 117.90 | 120.90 | 116.50 | 117.90 | 109.46 | 44,759 |
| 2024-06-14 | 124.40 | 125.10 | 118.10 | 120.20 | 111.60 | 58,632 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 2.4000 EUR |
| 2026-03-31 | 2.1000 EUR |
| 2025-10-06 | 1.8500 EUR |
| 2025-05-30 | 1.7500 EUR |
| 2024-10-07 | 1.7500 EUR |
| 2024-05-22 | 1.7500 EUR |
| 2024-01-17 | 1.7500 EUR |
| 2023-05-23 | 1.7500 EUR |
| 2023-01-11 | 1.7500 EUR |
| 2022-05-12 | 1.7500 EUR |
| 2022-03-17 | 0.7000 EUR |
| 2021-09-28 | 3.2000 EUR |
| 2021-09-16 | 1.6000 EUR |
| 2021-01-12 | 2.2000 EUR |
| 2020-01-14 | 2.0000 EUR |
| 2019-01-11 | 2.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.