Trigano S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	124.30	125.10	123.20	124.80	111.54	16,566
2023-01-16	125.40	125.40	123.40	124.30	111.09	15,422
2023-01-13	124.00	126.20	122.70	125.00	111.72	20,952
2023-01-12	124.30	125.10	122.80	124.20	111.00	22,756
2023-01-11	122.00	125.90	121.80	124.40	111.18	22,646
2023-01-10	124.90	125.30	122.90	123.10	108.46	18,839
2023-01-09	124.00	126.50	123.20	125.50	110.57	24,454
2023-01-06	120.40	122.40	118.90	121.70	107.22	30,874
2023-01-05	123.00	123.10	117.20	120.40	106.08	75,555
2023-01-04	121.50	127.60	121.30	126.20	111.19	51,242
2023-01-03	128.70	129.50	125.50	126.40	111.37	23,937
2023-01-02	128.90	130.20	128.40	128.50	113.22	13,368
2022-12-30	127.40	128.10	126.60	127.60	112.42	10,119
2022-12-29	124.50	128.00	124.30	127.50	112.33	12,533
2022-12-28	125.30	125.90	124.20	124.90	110.04	10,038
2022-12-27	125.40	125.90	124.60	125.30	110.40	8,417
2022-12-23	124.30	126.40	124.30	125.00	110.13	14,129
2022-12-22	123.50	124.90	123.10	124.40	109.60	17,462
2022-12-21	122.50	123.10	120.60	123.10	108.46	15,572
2022-12-20	122.00	122.70	120.20	122.40	107.84	11,934
2022-12-19	122.60	124.00	122.40	123.50	108.81	11,638
2022-12-16	122.80	123.60	120.70	123.30	108.63	24,103
2022-12-15	125.60	126.70	122.00	123.00	108.37	38,414
2022-12-14	125.70	125.70	123.40	125.70	110.75	17,478
2022-12-13	124.80	127.90	123.40	125.30	110.40	37,765
2022-12-12	125.10	125.70	123.50	125.50	110.57	18,683
2022-12-09	126.50	126.50	123.10	125.00	110.13	18,469
2022-12-08	125.70	126.80	125.10	125.40	110.48	11,882
2022-12-07	125.10	127.30	124.50	125.70	110.75	24,364
2022-12-06	125.50	125.90	124.10	125.10	110.22	17,707
2022-12-05	128.00	128.50	125.60	126.10	111.10	32,639
2022-12-02	122.60	127.60	122.40	127.60	112.42	55,577
2022-12-01	120.30	123.10	120.20	122.30	107.75	47,075
2022-11-30	112.20	119.70	106.00	119.40	105.20	71,150
2022-11-29	112.00	112.10	108.60	111.80	98.502	24,324
2022-11-28	114.90	114.90	111.40	111.80	98.502	19,767
2022-11-25	114.60	114.90	113.00	114.50	100.88	12,218
2022-11-24	112.20	114.90	111.70	114.60	100.97	18,866
2022-11-23	111.60	112.00	109.30	111.90	98.590	13,116
2022-11-22	109.20	112.40	108.00	111.80	98.502	24,706
2022-11-21	108.50	109.60	108.00	109.30	96.299	12,580
2022-11-18	108.10	109.40	107.50	108.50	95.594	18,666
2022-11-17	109.60	110.60	106.70	108.40	95.506	15,352
2022-11-16	115.20	115.20	109.30	109.70	96.652	23,963
2022-11-15	116.70	116.70	114.00	115.30	101.59	21,785
2022-11-14	115.80	117.00	113.20	116.50	102.64	30,509
2022-11-11	114.00	115.80	113.50	115.10	101.41	21,019
2022-11-10	108.50	113.30	106.90	113.30	99.823	22,031
2022-11-09	109.60	110.30	107.80	109.40	96.387	19,598
2022-11-08	107.70	110.50	106.80	109.90	96.828	26,193
2022-11-07	104.60	109.20	104.40	108.10	95.242	21,690
2022-11-04	104.60	106.80	104.00	105.10	92.599	26,871
2022-11-03	98.450	103.70	93.650	103.20	90.925	32,539
2022-11-02	101.30	101.90	99.050	99.400	87.577	24,267
2022-11-01	104.00	104.80	100.10	100.70	88.722	20,420
2022-10-31	104.10	104.40	102.40	103.60	91.277	20,416
2022-10-28	102.90	103.80	101.70	103.40	91.101	19,580
2022-10-27	103.40	104.20	102.20	102.90	90.660	21,620
2022-10-26	100.20	103.80	99.350	103.50	91.189	29,286
2022-10-25	99.400	100.40	96.700	100.20	88.282	18,825

← NewerPage 17 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.