Trigano S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	96.900	98.300	95.600	98.200	86.520	22,598
2022-10-21	95.350	96.250	92.650	95.550	84.185	29,375
2022-10-20	96.700	97.050	95.200	96.250	84.801	24,215
2022-10-19	99.350	99.350	94.900	96.250	84.801	25,668
2022-10-18	98.000	100.30	97.150	99.400	87.577	31,960
2022-10-17	94.850	96.950	93.750	96.500	85.022	30,246
2022-10-14	91.500	95.200	90.000	94.100	82.907	30,570
2022-10-13	88.400	91.150	87.200	90.250	79.515	32,023
2022-10-12	90.500	90.800	88.200	88.400	77.885	12,465
2022-10-11	89.550	91.600	88.800	91.450	80.572	17,910
2022-10-10	88.550	91.250	88.000	90.400	79.647	14,935
2022-10-07	92.050	92.400	89.350	89.350	78.722	22,901
2022-10-06	93.100	94.200	92.400	92.400	81.409	16,188
2022-10-05	94.550	95.500	92.550	93.000	81.938	26,694
2022-10-04	96.150	97.200	93.150	95.300	83.964	45,191
2022-10-03	90.600	95.200	90.000	95.100	83.788	51,610
2022-09-30	87.750	90.950	87.000	90.600	79.824	41,113
2022-09-29	89.000	89.000	87.300	87.350	76.960	49,433
2022-09-28	86.650	89.600	85.850	89.100	78.502	98,413
2022-09-27	78.350	80.150	78.350	78.800	69.427	24,596
2022-09-26	74.000	78.550	73.700	77.550	68.326	21,049
2022-09-23	78.500	78.500	74.150	74.700	65.815	48,691
2022-09-22	80.500	80.800	78.450	78.450	69.119	20,908
2022-09-21	83.000	83.000	81.750	82.200	72.423	17,170
2022-09-20	85.150	85.850	83.550	83.700	73.744	12,284
2022-09-19	84.750	85.150	83.600	84.700	74.625	10,711
2022-09-16	85.150	86.100	83.700	85.600	75.418	31,527
2022-09-15	85.050	86.550	84.400	85.650	75.462	16,184
2022-09-14	88.050	88.250	83.550	85.150	75.022	16,066
2022-09-13	89.750	90.250	88.000	88.150	77.665	57,967
2022-09-12	87.300	89.650	86.950	89.400	78.766	26,579
2022-09-09	84.500	85.500	84.250	85.500	75.330	17,972
2022-09-08	83.100	84.500	83.100	84.250	74.229	27,804
2022-09-07	82.550	83.700	80.800	83.050	73.172	17,675
2022-09-06	82.000	83.650	81.250	82.500	72.687	17,026
2022-09-05	83.550	84.650	81.750	82.150	72.379	17,637
2022-09-02	84.800	86.200	83.700	85.750	75.550	27,156
2022-09-01	86.000	86.050	83.150	84.350	74.317	33,907
2022-08-31	88.700	89.650	86.500	86.550	76.255	18,839
2022-08-30	89.200	90.400	87.700	88.300	77.797	11,131
2022-08-29	87.000	89.100	85.850	88.250	77.753	16,367
2022-08-26	90.600	90.650	87.800	87.800	77.357	24,637
2022-08-25	91.000	91.300	89.600	90.350	79.603	10,609
2022-08-24	91.000	91.650	88.400	90.400	79.647	28,339
2022-08-23	91.450	93.100	90.250	90.950	80.132	19,843
2022-08-22	93.350	94.100	91.650	91.750	80.837	21,623
2022-08-19	96.100	96.100	93.600	93.600	82.467	10,359
2022-08-18	94.350	96.300	94.350	96.050	84.625	11,574
2022-08-17	98.550	98.950	94.100	94.300	83.083	15,374
2022-08-16	96.750	98.350	95.800	98.150	86.475	13,546
2022-08-15	97.900	98.250	95.500	96.400	84.934	12,081
2022-08-12	97.100	97.800	96.550	97.700	86.079	9,730
2022-08-11	97.000	98.750	96.150	97.250	85.683	16,498
2022-08-10	92.500	96.500	91.700	96.200	84.757	17,591
2022-08-09	95.500	96.000	92.300	92.650	81.630	16,178
2022-08-08	94.100	95.200	93.550	95.200	83.876	14,582
2022-08-05	96.300	96.500	93.250	93.550	82.423	13,745
2022-08-04	95.050	96.950	95.000	96.300	84.846	15,703
2022-08-03	91.800	95.200	91.450	95.100	83.788	16,227
2022-08-02	93.000	93.100	90.400	91.700	80.793	21,829

← NewerPage 18 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.