Trigano S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	94.850	96.800	93.150	93.150	82.070	19,156
2022-07-29	93.900	95.400	92.550	95.200	83.876	53,331
2022-07-28	91.900	93.100	91.400	92.800	81.762	66,096
2022-07-27	92.150	92.650	90.950	91.000	80.176	31,043
2022-07-26	94.050	94.300	90.750	91.150	80.308	37,719
2022-07-25	95.650	95.950	94.100	94.300	83.083	37,262
2022-07-22	95.200	96.400	94.050	96.150	84.713	11,841
2022-07-21	97.200	98.400	95.050	95.500	84.141	19,593
2022-07-20	99.800	100.20	96.500	98.100	86.431	22,247
2022-07-19	96.900	99.600	96.050	99.350	87.533	14,382
2022-07-18	96.050	98.250	96.050	97.750	86.123	19,238
2022-07-15	93.550	95.600	92.950	95.250	83.920	14,213
2022-07-14	94.200	95.900	92.450	93.350	82.246	22,132
2022-07-13	95.000	95.500	92.550	94.200	82.995	30,430
2022-07-12	93.850	95.650	92.350	95.250	83.920	16,138
2022-07-11	96.750	97.950	94.800	94.850	83.568	19,058
2022-07-08	96.300	99.300	95.050	99.250	87.445	30,930
2022-07-07	94.400	96.400	93.550	96.150	84.713	38,085
2022-07-06	92.650	94.200	91.600	93.600	82.467	28,819
2022-07-05	93.550	94.350	89.700	91.550	80.661	38,987
2022-07-04	90.800	93.200	89.450	92.300	81.321	46,950
2022-07-01	92.300	93.500	90.200	90.350	79.603	48,799
2022-06-30	94.000	96.550	91.600	93.400	82.290	113,038
2022-06-29	103.40	104.10	100.90	101.40	89.339	33,221
2022-06-28	104.60	105.70	103.10	103.60	91.277	23,059
2022-06-27	105.70	106.90	102.60	103.80	91.453	29,566
2022-06-24	102.80	104.60	101.60	103.30	91.013	28,147
2022-06-23	104.00	104.40	102.10	102.50	90.308	12,591
2022-06-22	102.70	105.40	100.50	104.60	92.158	20,350
2022-06-21	106.10	106.50	103.60	104.20	91.806	19,517
2022-06-20	104.60	106.40	103.80	105.10	92.599	10,881
2022-06-17	102.80	105.70	102.40	104.50	92.070	26,585
2022-06-16	108.00	108.00	101.70	101.90	89.779	19,506
2022-06-15	106.10	107.50	105.00	107.40	94.625	21,449
2022-06-14	106.60	108.40	102.70	105.00	92.511	37,847
2022-06-13	109.80	109.80	104.80	105.30	92.775	43,830
2022-06-10	115.10	115.10	111.10	111.60	98.326	21,170
2022-06-09	118.00	118.00	114.40	115.70	101.94	38,741
2022-06-08	119.40	119.80	117.70	118.30	104.23	20,106
2022-06-07	122.50	122.50	118.70	119.00	104.85	21,041
2022-06-06	121.00	123.10	120.50	122.90	108.28	10,688
2022-06-03	121.90	123.40	120.10	120.10	105.81	14,812
2022-06-02	121.10	121.60	120.00	120.50	106.17	9,326
2022-06-01	121.70	122.20	120.40	120.40	106.08	20,501
2022-05-31	122.30	122.30	120.40	121.80	107.31	24,648
2022-05-30	120.60	122.70	120.10	122.20	107.66	21,681
2022-05-27	116.90	119.60	115.80	119.30	105.11	18,668
2022-05-26	113.90	117.00	113.50	116.40	102.55	16,133
2022-05-25	114.50	114.90	110.90	113.70	100.18	22,693
2022-05-24	115.10	116.00	113.10	113.90	100.35	21,308
2022-05-23	117.60	118.00	114.70	115.70	101.94	15,978
2022-05-20	119.20	120.10	115.30	115.30	101.59	17,714
2022-05-19	118.00	118.20	115.50	117.80	103.79	23,252
2022-05-18	121.50	123.00	119.20	119.20	105.02	23,582
2022-05-17	123.40	124.00	120.30	120.60	106.26	22,296
2022-05-16	123.10	123.30	120.70	122.10	107.58	19,032
2022-05-13	120.50	122.80	119.30	122.80	108.19	15,329
2022-05-12	118.00	119.30	114.10	117.90	103.88	33,245
2022-05-11	121.60	123.60	117.30	122.40	106.30	42,312
2022-05-10	116.00	126.40	116.00	119.70	103.95	64,525

← NewerPage 19 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.