Trigano S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	146.30	146.40	143.30	146.20	132.43	12,249
2023-12-20	145.70	147.80	144.50	147.00	133.15	20,869
2023-12-19	142.10	146.40	142.10	146.10	132.34	17,499
2023-12-18	141.50	142.30	139.20	142.10	128.71	16,197
2023-12-15	141.20	142.10	140.30	141.70	128.35	19,735
2023-12-14	138.30	142.30	138.20	141.00	127.72	32,045
2023-12-13	136.70	137.00	135.10	135.10	122.37	15,084
2023-12-12	140.10	140.40	136.40	136.50	123.64	19,858
2023-12-11	141.90	141.90	140.20	140.30	127.08	9,505
2023-12-08	141.20	142.80	141.20	141.90	128.53	14,033
2023-12-07	140.00	141.70	136.80	141.20	127.90	17,729
2023-12-06	141.30	142.10	140.40	141.40	128.08	12,824
2023-12-05	139.50	141.90	139.00	141.40	128.08	10,920
2023-12-04	141.00	142.20	138.60	139.50	126.36	23,371
2023-12-01	141.60	142.30	139.30	140.10	126.90	21,101
2023-11-30	142.10	142.80	140.10	141.60	128.26	19,135
2023-11-29	143.70	147.30	141.50	142.10	128.71	34,329
2023-11-28	142.20	142.60	139.90	141.80	128.44	13,396
2023-11-27	141.60	143.20	139.40	142.20	128.80	17,530
2023-11-24	137.20	142.20	136.80	141.90	128.53	31,689
2023-11-23	136.80	137.40	135.90	137.40	124.46	10,726
2023-11-22	134.10	137.10	133.90	137.10	124.18	12,373
2023-11-21	137.80	138.10	133.70	133.80	121.20	15,319
2023-11-20	137.40	137.80	136.70	137.80	124.82	17,211
2023-11-17	134.50	137.40	134.40	137.20	124.28	13,955
2023-11-16	137.30	137.50	134.40	134.80	122.10	17,794
2023-11-15	136.50	137.40	135.80	137.30	124.37	20,620
2023-11-14	133.30	136.90	132.40	136.70	123.82	13,147
2023-11-13	133.00	133.40	131.40	132.90	120.38	7,929
2023-11-10	134.40	134.50	131.90	132.20	119.75	13,478
2023-11-09	130.70	135.30	130.70	135.30	122.55	26,015
2023-11-08	128.70	130.70	128.00	130.70	118.39	21,962
2023-11-07	130.20	130.90	128.30	129.40	117.21	10,851
2023-11-06	131.60	131.80	130.10	130.40	118.12	9,042
2023-11-03	128.70	131.30	128.40	131.20	118.84	19,457
2023-11-02	125.60	128.50	124.00	127.60	115.58	18,329
2023-11-01	124.30	124.90	123.30	124.70	112.95	11,334
2023-10-31	122.60	124.60	122.60	123.80	112.14	11,563
2023-10-30	124.50	124.80	122.10	122.10	110.60	10,415
2023-10-27	122.90	126.00	122.60	124.40	112.68	14,396
2023-10-26	122.90	124.70	121.10	123.20	111.59	28,680
2023-10-25	129.00	129.00	125.00	125.10	113.32	12,465
2023-10-24	129.70	130.70	128.80	129.20	117.03	9,610
2023-10-23	129.20	129.80	126.70	129.30	117.12	14,064
2023-10-20	130.00	130.30	127.70	128.30	116.21	15,514
2023-10-19	133.30	133.50	130.60	130.80	118.48	11,090
2023-10-18	134.00	136.20	133.80	134.40	121.74	15,840
2023-10-17	134.10	134.40	132.30	134.10	121.47	10,781
2023-10-16	133.40	135.20	132.70	134.40	121.74	10,902
2023-10-13	137.00	137.90	132.00	132.50	120.02	20,679
2023-10-12	131.00	137.40	130.70	136.50	123.64	30,945
2023-10-11	129.60	130.50	128.30	129.50	117.30	7,182
2023-10-10	128.30	132.10	128.30	131.70	119.29	9,543
2023-10-09	130.30	130.50	126.90	127.20	115.22	13,569
2023-10-06	130.20	132.30	129.40	131.00	118.66	23,605
2023-10-05	130.00	131.70	129.10	129.50	117.30	12,299
2023-10-04	126.80	129.90	125.80	129.90	117.66	13,446
2023-10-03	129.40	130.70	126.90	127.90	115.85	25,333
2023-10-02	130.20	132.20	129.10	129.90	117.66	24,070
2023-09-29	126.00	131.40	124.80	128.50	116.39	64,073

← NewerPage 13 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.