Trigano S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	122.20	123.50	122.00	122.80	109.75	10,976
2023-04-12	119.90	121.90	119.90	121.60	108.68	12,652
2023-04-11	119.20	120.50	119.20	119.60	106.89	17,910
2023-04-06	118.50	119.70	117.90	118.70	106.09	13,296
2023-04-05	119.80	120.00	116.90	118.00	105.46	27,446
2023-04-04	122.20	122.80	119.10	120.10	107.34	18,034
2023-04-03	120.30	122.70	119.70	121.50	108.59	23,098
2023-03-31	118.50	120.80	116.80	120.00	107.25	24,188
2023-03-30	118.50	119.90	117.00	118.00	105.46	34,791
2023-03-29	111.50	118.50	111.10	117.70	105.20	81,135
2023-03-28	111.90	112.90	111.30	111.90	100.01	14,652
2023-03-27	113.00	113.20	111.10	111.10	99.297	9,896
2023-03-24	112.10	113.30	110.90	111.70	99.833	16,011
2023-03-23	114.00	114.40	111.70	112.60	100.64	20,377
2023-03-22	114.70	115.80	114.10	114.30	102.16	18,112
2023-03-21	114.00	115.10	114.00	114.30	102.16	11,465
2023-03-20	111.40	113.20	109.60	112.70	100.73	14,919
2023-03-17	114.90	115.40	111.30	111.90	100.01	14,236
2023-03-16	113.90	115.40	112.00	114.20	102.07	19,761
2023-03-15	115.80	116.30	112.50	113.30	101.26	24,031
2023-03-14	115.20	116.90	114.10	115.70	103.41	15,027
2023-03-13	116.80	117.10	112.60	115.20	102.96	27,770
2023-03-10	116.90	117.20	115.40	117.10	104.66	19,923
2023-03-09	121.50	121.70	117.60	118.60	106.00	20,579
2023-03-08	121.00	122.20	118.50	121.20	108.32	21,743
2023-03-07	125.50	126.50	121.80	122.10	109.13	24,588
2023-03-06	126.10	127.10	125.60	125.70	112.35	20,698
2023-03-03	127.00	128.00	126.00	126.70	113.24	19,253
2023-03-02	126.40	127.40	125.60	126.80	113.33	13,328
2023-03-01	127.20	128.20	126.60	127.50	113.95	9,767
2023-02-28	127.60	128.60	126.00	127.00	113.51	20,434
2023-02-27	129.50	130.20	128.40	128.50	114.85	23,365
2023-02-24	130.00	130.60	128.60	129.00	115.30	16,894
2023-02-23	130.30	131.00	128.50	129.70	115.92	16,287
2023-02-22	131.20	131.50	129.40	129.80	116.01	14,755
2023-02-21	132.00	132.40	131.00	131.50	117.53	6,759
2023-02-20	133.20	134.00	131.80	131.90	117.89	8,009
2023-02-17	131.60	132.50	130.60	132.40	118.33	14,180
2023-02-16	135.00	135.60	131.60	132.10	118.07	24,173
2023-02-15	132.40	134.10	132.20	133.90	119.67	7,444
2023-02-14	132.80	133.30	132.00	132.50	118.42	12,061
2023-02-13	131.50	133.80	131.30	132.40	118.33	18,773
2023-02-10	131.00	132.20	130.30	131.20	117.26	15,770
2023-02-09	129.10	132.30	129.10	131.70	117.71	14,545
2023-02-08	129.40	130.20	128.70	128.90	115.21	11,722
2023-02-07	130.50	130.50	128.00	128.40	114.76	13,024
2023-02-06	132.10	132.10	128.70	130.30	116.46	17,042
2023-02-03	134.50	134.50	132.80	133.20	119.05	35,859
2023-02-02	130.00	136.00	129.80	134.90	120.57	28,845
2023-02-01	128.40	130.40	127.80	129.00	115.30	18,295
2023-01-31	124.10	128.40	123.00	127.80	114.22	26,791
2023-01-30	127.40	127.40	124.60	124.80	111.54	17,326
2023-01-27	126.90	127.60	126.00	127.10	113.60	16,339
2023-01-26	128.40	128.80	125.70	127.00	113.51	21,924
2023-01-25	127.30	128.80	127.00	128.20	114.58	14,866
2023-01-24	126.10	127.10	125.50	127.10	113.60	20,682
2023-01-23	124.60	126.00	124.30	126.00	112.61	14,466
2023-01-20	126.50	127.40	123.60	123.90	110.74	28,628
2023-01-19	125.00	126.80	124.10	126.10	112.70	19,980
2023-01-18	124.80	128.00	123.50	126.10	112.70	20,960

← NewerPage 16 of 22 · 1,286 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.