Trigano S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 124.40 | 125.10 | 118.10 | 120.20 | 111.60 | 58,632 |
| 2024-06-13 | 137.80 | 137.80 | 124.50 | 124.90 | 115.96 | 55,644 |
| 2024-06-12 | 137.90 | 139.00 | 136.30 | 138.00 | 128.13 | 15,245 |
| 2024-06-11 | 139.70 | 140.40 | 137.90 | 138.10 | 128.22 | 14,316 |
| 2024-06-10 | 137.00 | 139.30 | 135.90 | 139.30 | 129.33 | 19,714 |
| 2024-06-07 | 138.50 | 139.70 | 137.70 | 139.00 | 129.05 | 9,043 |
| 2024-06-06 | 138.70 | 139.80 | 137.90 | 138.30 | 128.40 | 20,624 |
| 2024-06-05 | 137.60 | 138.50 | 136.50 | 138.00 | 128.13 | 14,121 |
| 2024-06-04 | 139.00 | 142.00 | 137.60 | 137.60 | 127.75 | 14,271 |
| 2024-06-03 | 140.00 | 140.50 | 138.00 | 139.00 | 129.05 | 13,958 |
| 2024-05-31 | 138.60 | 140.20 | 137.60 | 139.80 | 129.80 | 30,767 |
| 2024-05-30 | 137.00 | 138.80 | 136.70 | 138.60 | 128.68 | 7,984 |
| 2024-05-29 | 139.80 | 140.20 | 137.10 | 137.30 | 127.48 | 22,944 |
| 2024-05-28 | 143.40 | 143.50 | 139.80 | 140.40 | 130.35 | 13,013 |
| 2024-05-27 | 141.00 | 142.60 | 140.80 | 142.60 | 132.40 | 10,336 |
| 2024-05-24 | 138.80 | 140.90 | 138.40 | 140.70 | 130.63 | 15,172 |
| 2024-05-23 | 140.40 | 141.80 | 139.80 | 140.10 | 130.08 | 10,918 |
| 2024-05-22 | 141.90 | 141.90 | 139.70 | 140.40 | 130.35 | 15,552 |
| 2024-05-21 | 142.40 | 144.10 | 142.00 | 143.10 | 131.24 | 12,893 |
| 2024-05-20 | 144.00 | 144.50 | 142.50 | 142.50 | 130.69 | 15,102 |
| 2024-05-17 | 147.00 | 147.40 | 143.00 | 144.00 | 132.06 | 19,009 |
| 2024-05-16 | 144.30 | 145.60 | 142.60 | 145.60 | 133.53 | 34,581 |
| 2024-05-15 | 145.00 | 148.50 | 139.80 | 144.00 | 132.06 | 117,043 |
| 2024-05-14 | 154.20 | 156.50 | 152.70 | 154.50 | 141.69 | 20,182 |
| 2024-05-13 | 152.40 | 154.60 | 151.40 | 153.90 | 141.14 | 19,968 |
| 2024-05-10 | 149.50 | 151.10 | 149.50 | 150.40 | 137.93 | 7,322 |
| 2024-05-09 | 149.10 | 150.80 | 148.20 | 149.40 | 137.01 | 10,154 |
| 2024-05-08 | 148.30 | 149.10 | 146.80 | 148.70 | 136.37 | 7,109 |
| 2024-05-07 | 146.10 | 147.80 | 145.50 | 147.80 | 135.55 | 8,571 |
| 2024-05-06 | 146.90 | 147.80 | 146.30 | 146.40 | 134.26 | 9,990 |
| 2024-05-03 | 145.40 | 147.70 | 145.40 | 145.80 | 133.71 | 12,094 |
| 2024-05-02 | 143.90 | 145.40 | 142.70 | 144.80 | 132.79 | 14,846 |
| 2024-04-30 | 146.50 | 146.50 | 143.40 | 143.50 | 131.60 | 21,913 |
| 2024-04-29 | 145.00 | 147.00 | 144.50 | 146.90 | 134.72 | 13,489 |
| 2024-04-26 | 145.10 | 145.80 | 143.80 | 144.90 | 132.89 | 14,497 |
| 2024-04-25 | 144.00 | 145.10 | 142.10 | 143.00 | 131.14 | 18,913 |
| 2024-04-24 | 144.80 | 145.20 | 143.50 | 144.00 | 132.06 | 15,228 |
| 2024-04-23 | 142.50 | 145.10 | 141.00 | 144.00 | 132.06 | 18,250 |
| 2024-04-22 | 148.00 | 149.00 | 140.10 | 143.00 | 131.14 | 58,037 |
| 2024-04-19 | 150.00 | 151.00 | 148.60 | 149.50 | 137.10 | 14,167 |
| 2024-04-18 | 151.90 | 152.20 | 150.70 | 152.00 | 139.40 | 10,998 |
| 2024-04-17 | 152.60 | 153.60 | 152.00 | 152.00 | 139.40 | 14,253 |
| 2024-04-16 | 153.20 | 154.10 | 151.00 | 152.80 | 140.13 | 18,220 |
| 2024-04-15 | 156.00 | 157.30 | 156.00 | 156.10 | 143.16 | 7,091 |
| 2024-04-12 | 159.60 | 160.30 | 155.60 | 156.00 | 143.07 | 15,380 |
| 2024-04-11 | 157.20 | 158.20 | 156.40 | 158.20 | 145.08 | 10,861 |
| 2024-04-10 | 159.90 | 160.40 | 157.00 | 157.10 | 144.07 | 9,836 |
| 2024-04-09 | 159.60 | 160.10 | 158.70 | 158.90 | 145.73 | 6,658 |
| 2024-04-08 | 158.40 | 161.00 | 158.40 | 159.50 | 146.28 | 13,291 |
| 2024-04-05 | 156.20 | 158.10 | 156.20 | 157.90 | 144.81 | 11,410 |
| 2024-04-04 | 157.80 | 159.30 | 156.70 | 157.40 | 144.35 | 11,099 |
| 2024-04-03 | 158.30 | 158.60 | 156.40 | 157.80 | 144.72 | 14,419 |
| 2024-04-02 | 163.00 | 163.00 | 157.70 | 157.90 | 144.81 | 33,006 |
| 2024-03-28 | 153.70 | 163.80 | 153.70 | 163.00 | 149.49 | 123,943 |
| 2024-03-27 | 146.20 | 148.20 | 145.30 | 148.20 | 135.91 | 11,168 |
| 2024-03-26 | 145.00 | 146.30 | 143.70 | 146.30 | 134.17 | 16,503 |
| 2024-03-25 | 145.30 | 145.90 | 143.20 | 144.50 | 132.52 | 11,635 |
| 2024-03-22 | 146.00 | 147.10 | 145.30 | 145.90 | 133.80 | 8,626 |
| 2024-03-21 | 147.50 | 147.90 | 144.80 | 146.70 | 134.54 | 17,098 |
| 2024-03-20 | 147.20 | 147.20 | 144.90 | 145.60 | 133.53 | 10,640 |
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.