Trigano S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	130.00	130.50	128.40	128.40	116.30	12,041
2023-07-05	133.00	133.00	130.20	130.70	118.39	11,798
2023-07-04	134.30	134.40	133.00	133.40	120.83	8,974
2023-07-03	135.50	136.70	132.90	134.30	121.65	21,902
2023-06-30	128.90	132.60	128.70	131.30	118.93	23,608
2023-06-29	126.90	128.10	125.70	127.90	115.85	9,189
2023-06-28	126.10	128.00	125.20	126.40	114.49	17,580
2023-06-27	131.70	133.00	122.00	127.00	115.04	65,906
2023-06-26	135.50	135.50	132.70	134.00	121.38	15,645
2023-06-23	134.40	136.30	133.70	135.70	122.92	13,606
2023-06-22	137.30	137.90	133.90	134.40	121.74	19,221
2023-06-21	138.40	140.80	138.20	138.60	125.54	27,204
2023-06-20	138.50	138.60	136.60	138.10	125.09	10,420
2023-06-19	139.80	140.20	138.20	138.90	125.82	12,702
2023-06-16	137.50	140.40	136.20	140.40	127.17	41,759
2023-06-15	139.50	139.50	136.40	137.00	124.09	12,766
2023-06-14	138.40	139.60	137.90	139.50	126.36	19,759
2023-06-13	137.40	138.50	136.80	138.30	125.27	14,370
2023-06-12	136.60	137.50	135.10	136.30	123.46	14,552
2023-06-09	134.70	138.10	133.80	135.80	123.01	36,930
2023-06-08	132.80	134.50	132.30	134.30	121.65	10,068
2023-06-07	130.90	133.30	130.50	133.30	120.74	11,079
2023-06-06	132.50	132.50	129.80	130.80	118.48	9,787
2023-06-05	133.50	133.50	131.50	132.80	120.29	10,765
2023-06-02	129.50	132.90	129.40	132.50	120.02	19,343
2023-06-01	127.70	129.20	127.40	128.90	116.76	8,146
2023-05-31	127.80	127.80	126.20	126.70	114.76	18,352
2023-05-30	130.50	130.50	128.00	128.30	116.21	8,415
2023-05-29	130.80	130.90	129.30	130.20	117.93	5,825
2023-05-26	129.90	131.00	128.60	130.00	117.75	15,681
2023-05-25	127.00	129.00	125.00	128.70	116.58	22,976
2023-05-24	128.60	128.70	125.60	127.10	115.13	25,799
2023-05-23	130.00	130.40	127.40	130.00	117.75	17,451
2023-05-22	133.10	134.80	131.50	131.70	117.71	16,767
2023-05-19	131.20	134.40	131.20	133.20	119.05	48,800
2023-05-18	119.80	131.50	119.70	131.00	117.08	70,174
2023-05-17	121.00	121.00	115.50	115.60	103.32	28,333
2023-05-16	123.40	124.10	121.70	122.00	109.04	16,111
2023-05-15	124.80	125.30	121.50	122.90	109.84	23,776
2023-05-12	124.50	124.50	122.60	124.00	110.83	15,142
2023-05-11	122.00	124.70	122.00	124.40	111.18	15,345
2023-05-10	123.10	124.30	121.90	122.40	109.40	14,031
2023-05-09	122.40	123.50	121.10	122.90	109.84	17,162
2023-05-08	122.00	122.50	120.30	122.30	109.31	39,606
2023-05-05	119.60	121.10	118.10	120.80	107.97	34,893
2023-05-04	116.90	119.50	115.40	118.40	105.82	16,951
2023-05-03	117.20	117.20	116.10	116.90	104.48	6,173
2023-05-02	117.70	118.10	116.40	116.60	104.21	8,837
2023-04-28	116.40	118.00	115.50	118.00	105.46	13,211
2023-04-27	116.70	117.60	115.50	116.40	104.03	20,968
2023-04-26	115.50	117.20	113.30	117.10	104.66	32,717
2023-04-25	118.50	118.50	115.70	115.90	103.59	16,858
2023-04-24	120.30	120.70	118.80	118.80	106.18	10,996
2023-04-21	121.70	121.70	119.70	120.70	107.88	8,853
2023-04-20	123.30	123.30	119.90	121.80	108.86	20,101
2023-04-19	122.50	123.40	121.40	123.10	110.02	8,097
2023-04-18	123.40	123.90	121.80	122.30	109.31	12,662
2023-04-17	122.70	123.80	121.60	123.20	110.11	9,114
2023-04-14	122.70	123.30	122.00	122.50	109.49	6,483
2023-04-13	122.20	123.50	122.00	122.80	109.75	10,976

← NewerPage 15 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.