Trigano S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	147.40	147.60	146.20	147.20	135.00	7,712
2024-03-18	145.10	148.20	145.10	146.90	134.72	9,527
2024-03-15	142.70	145.10	142.50	144.90	132.89	28,690
2024-03-14	143.50	144.00	142.60	142.70	130.87	21,716
2024-03-13	145.50	145.50	143.00	143.60	131.69	12,664
2024-03-12	143.40	145.40	142.50	144.70	132.70	11,021
2024-03-11	145.30	145.30	142.30	143.70	131.79	21,072
2024-03-08	145.10	145.50	143.10	145.30	133.25	15,187
2024-03-07	145.00	146.70	143.50	145.50	133.44	20,079
2024-03-06	148.60	148.60	146.20	147.00	134.81	17,393
2024-03-05	150.30	150.40	148.20	148.70	136.37	13,267
2024-03-04	151.20	151.50	150.00	150.00	137.56	7,177
2024-03-01	149.00	152.50	149.00	151.50	138.94	20,977
2024-02-29	152.70	153.60	148.30	149.60	137.20	21,824
2024-02-28	151.60	153.50	151.30	152.70	140.04	24,907
2024-02-27	149.20	151.20	148.20	151.20	138.66	12,551
2024-02-26	149.70	149.70	146.50	149.00	136.65	9,395
2024-02-23	150.10	150.10	147.90	149.90	137.47	9,239
2024-02-22	148.90	150.80	148.10	150.00	137.56	23,015
2024-02-21	145.80	147.30	145.70	146.80	134.63	16,265
2024-02-20	145.10	145.90	144.20	144.90	132.89	8,965
2024-02-19	144.40	145.50	143.20	144.70	132.70	13,362
2024-02-16	145.40	145.40	144.20	144.40	132.43	12,586
2024-02-15	145.90	146.40	143.10	143.60	131.69	12,218
2024-02-14	144.40	145.20	143.90	144.80	132.79	21,712
2024-02-13	146.00	146.30	142.70	144.50	132.52	28,671
2024-02-12	146.00	147.00	145.20	145.70	133.62	8,755
2024-02-09	147.20	147.50	144.20	145.70	133.62	9,704
2024-02-08	149.10	150.40	146.90	147.10	134.90	14,621
2024-02-07	149.80	150.60	148.60	148.90	136.55	9,615
2024-02-06	148.00	149.90	146.30	149.60	137.20	15,914
2024-02-05	148.10	149.60	147.60	147.90	135.64	12,787
2024-02-02	148.30	150.00	147.30	147.60	135.36	23,884
2024-02-01	146.10	147.90	145.40	147.20	135.00	8,948
2024-01-31	144.30	147.30	144.00	146.40	134.26	20,399
2024-01-30	144.10	144.60	142.90	144.30	132.34	9,458
2024-01-29	143.90	145.40	143.00	143.70	131.79	10,918
2024-01-26	144.20	144.80	143.20	143.80	131.88	10,667
2024-01-25	142.50	143.90	142.30	143.50	131.60	9,773
2024-01-24	144.70	144.70	142.20	142.90	131.05	10,783
2024-01-23	142.60	145.30	142.60	143.40	131.51	13,922
2024-01-22	142.80	143.40	142.10	142.50	130.69	11,013
2024-01-19	142.40	143.20	141.20	141.20	129.49	16,452
2024-01-18	138.90	141.90	138.60	141.40	129.68	16,342
2024-01-17	140.00	141.00	136.50	137.80	126.38	15,008
2024-01-16	142.40	143.50	140.70	142.10	128.71	15,104
2024-01-15	143.90	143.90	141.70	143.00	129.53	15,348
2024-01-12	142.50	144.70	142.00	142.30	128.89	13,389
2024-01-11	142.00	143.00	140.10	142.50	129.08	24,958
2024-01-10	142.70	142.70	139.00	141.00	127.72	33,019
2024-01-09	146.00	149.00	143.50	144.40	130.80	46,899
2024-01-08	140.10	142.70	139.00	142.60	129.17	11,140
2024-01-05	140.10	141.50	137.60	140.50	127.26	14,821
2024-01-04	141.40	141.60	139.70	141.10	127.81	11,569
2024-01-03	146.30	146.30	140.70	141.40	128.08	20,991
2024-01-02	147.80	149.60	146.10	146.60	132.79	12,873
2023-12-29	148.70	149.40	147.60	148.30	134.33	8,191
2023-12-28	149.40	150.00	147.90	148.60	134.60	9,386
2023-12-27	146.80	149.50	146.70	149.10	135.05	19,257
2023-12-22	145.80	146.80	145.10	146.80	132.97	10,446

← NewerPage 12 of 22 · 1,281 trading daysOlder →

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.