Trigano S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	119.50	119.70	116.60	118.00	106.88	27,749
2023-09-27	119.70	121.70	119.10	119.40	108.15	15,007
2023-09-26	122.20	122.20	118.70	119.50	108.24	24,249
2023-09-25	124.60	124.60	121.30	122.80	111.23	16,158
2023-09-22	125.60	126.10	124.30	124.90	113.13	14,571
2023-09-21	125.50	126.00	124.40	125.50	113.68	7,880
2023-09-20	124.10	126.60	124.10	126.60	114.67	13,647
2023-09-19	123.10	123.80	121.30	123.70	112.05	12,529
2023-09-18	125.00	125.80	123.10	123.10	111.50	6,713
2023-09-15	126.50	127.30	124.80	125.20	113.41	11,222
2023-09-14	125.40	126.10	124.00	126.00	114.13	10,412
2023-09-13	123.90	126.30	123.50	125.50	113.68	7,861
2023-09-12	125.30	125.30	123.70	124.40	112.68	4,411
2023-09-11	124.70	126.60	124.50	124.90	113.13	7,970
2023-09-08	123.10	124.70	121.50	124.10	112.41	10,377
2023-09-07	123.50	123.80	121.90	122.90	111.32	9,128
2023-09-06	124.00	124.70	122.90	123.90	112.23	7,810
2023-09-05	126.00	126.00	124.00	124.80	113.04	9,217
2023-09-04	127.80	128.60	126.20	126.30	114.40	4,885
2023-09-01	129.90	129.90	127.70	127.70	115.67	9,512
2023-08-31	128.00	130.60	127.80	130.00	117.75	12,125
2023-08-30	129.20	129.80	128.00	128.30	116.21	7,396
2023-08-29	127.10	129.00	126.80	128.90	116.76	8,236
2023-08-28	125.50	127.10	125.50	126.60	114.67	5,203
2023-08-25	124.80	125.80	124.30	125.30	113.50	7,555
2023-08-24	126.60	127.70	124.40	125.30	113.50	7,825
2023-08-23	127.10	127.50	125.10	126.20	114.31	8,033
2023-08-22	126.50	127.10	125.90	126.60	114.67	7,400
2023-08-21	126.50	126.70	125.10	125.60	113.77	5,780
2023-08-18	127.00	127.30	125.10	126.30	114.40	10,706
2023-08-17	128.10	128.10	126.20	126.90	114.95	7,378
2023-08-16	128.80	129.20	127.80	128.90	116.76	5,114
2023-08-15	130.60	130.70	128.40	128.70	116.58	4,522
2023-08-14	130.70	131.10	129.90	130.10	117.84	5,134
2023-08-11	131.40	131.40	130.00	131.10	118.75	6,732
2023-08-10	132.40	133.70	130.70	131.50	119.11	10,685
2023-08-09	133.00	133.30	131.90	131.90	119.47	5,358
2023-08-08	131.60	133.00	129.80	131.50	119.11	9,992
2023-08-07	131.40	132.40	131.20	132.40	119.93	6,553
2023-08-04	129.80	132.00	129.60	131.90	119.47	7,343
2023-08-03	130.40	130.90	129.00	129.80	117.57	12,138
2023-08-02	131.00	131.40	130.10	131.10	118.75	8,588
2023-08-01	133.10	133.10	131.90	132.30	119.84	5,973
2023-07-31	133.80	133.80	131.70	133.30	120.74	11,425
2023-07-28	134.90	135.50	132.60	134.00	121.38	10,678
2023-07-27	133.00	135.70	133.00	135.70	122.92	10,302
2023-07-26	133.70	133.90	130.40	132.00	119.57	9,936
2023-07-25	134.70	134.90	133.50	133.80	121.20	14,025
2023-07-24	134.00	135.50	133.70	134.30	121.65	6,138
2023-07-21	135.40	136.20	133.50	134.00	121.38	8,273
2023-07-20	135.70	135.80	134.10	135.60	122.83	9,153
2023-07-19	135.80	136.80	134.70	136.10	123.28	8,203
2023-07-18	133.30	135.60	133.30	135.60	122.83	6,870
2023-07-17	134.00	134.30	132.90	133.50	120.92	10,486
2023-07-14	135.10	135.70	134.40	135.00	122.28	6,055
2023-07-13	136.00	137.20	135.00	135.00	122.28	8,705
2023-07-12	131.90	135.90	131.80	135.90	123.10	15,677
2023-07-11	133.40	133.50	131.40	131.60	119.20	9,252
2023-07-10	132.60	133.50	132.00	133.00	120.47	14,136
2023-07-07	128.70	133.40	127.50	132.50	120.02	17,667

← NewerPage 14 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.