Trigano S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	149.90	150.80	148.40	149.00	146.27	7,109
2026-07-24	145.00	148.00	144.60	147.40	144.70	6,794
2026-07-23	150.60	150.90	144.60	145.00	142.34	29,871
2026-07-22	148.70	151.50	147.50	150.90	148.13	9,563
2026-07-21	149.00	149.10	146.70	148.90	146.17	13,641
2026-07-20	149.50	150.40	147.90	148.30	145.58	9,927
2026-07-17	148.80	150.00	148.50	149.60	146.86	10,824
2026-07-16	150.40	150.90	148.90	149.80	147.05	8,124
2026-07-15	147.80	150.90	146.50	150.70	147.94	16,696
2026-07-14	146.30	148.30	146.20	147.90	145.19	10,674
2026-07-13	145.40	148.00	145.00	147.20	144.50	10,652
2026-07-10	144.00	146.80	144.00	145.90	143.23	12,973
2026-07-09	144.30	145.40	143.30	144.40	141.75	13,582
2026-07-08	145.30	146.00	141.20	142.30	139.69	32,602
2026-07-07	144.90	146.00	144.40	145.30	142.64	12,867
2026-07-06	143.20	145.00	143.20	145.00	142.34	12,476
2026-07-03	141.40	144.10	141.40	143.40	140.77	9,710
2026-07-02	139.40	141.20	137.80	141.20	138.61	11,247
2026-07-01	140.50	140.50	136.10	139.50	136.94	25,981
2026-06-30	141.30	142.60	140.10	140.50	137.92	15,197
2026-06-29	140.80	142.30	140.40	141.10	138.51	16,805
2026-06-26	139.00	142.50	138.80	140.80	138.22	25,409
2026-06-25	135.00	140.80	133.65	139.00	136.45	35,061
2026-06-24	134.00	134.30	131.40	133.60	131.15	14,535
2026-06-23	132.30	135.30	131.70	133.60	131.15	11,356
2026-06-22	134.60	134.90	131.40	134.10	131.64	29,187
2026-06-19	135.80	136.00	133.50	134.90	132.43	31,513
2026-06-18	139.00	139.20	135.50	136.20	133.70	23,633
2026-06-17	142.30	142.50	139.30	140.00	137.43	13,249
2026-06-16	149.90	150.00	139.60	142.30	139.69	35,481
2026-06-15	152.20	154.60	149.00	149.00	146.27	18,940
2026-06-12	146.40	151.20	146.40	147.80	145.09	27,509
2026-06-11	144.60	145.50	143.00	143.60	140.97	12,437
2026-06-10	146.10	150.10	144.80	144.80	142.15	17,968
2026-06-09	150.40	151.50	142.00	146.10	143.42	51,389
2026-06-08	152.00	155.20	151.00	153.50	150.69	10,132
2026-06-05	155.70	157.00	153.30	153.30	150.49	13,387
2026-06-04	158.00	158.85	155.30	155.60	152.75	10,368
2026-06-03	158.50	159.20	156.10	157.20	154.32	13,115
2026-06-02	159.20	161.00	158.50	159.10	156.18	9,822
2026-06-01	161.70	162.80	157.50	158.30	155.40	13,032
2026-05-29	160.10	163.80	160.10	162.10	159.13	19,732
2026-05-28	159.50	161.60	159.30	159.60	156.67	9,492
2026-05-27	157.70	161.90	157.70	160.10	157.16	14,939
2026-05-26	156.90	158.60	156.50	157.40	154.51	17,694
2026-05-25	155.40	158.10	155.40	157.30	154.42	7,306
2026-05-22	154.30	156.20	153.60	153.60	150.78	10,620
2026-05-21	154.50	156.60	153.50	153.70	150.88	9,888
2026-05-20	154.10	155.80	152.70	154.10	151.27	12,230
2026-05-19	157.40	158.60	154.50	154.50	151.67	16,034
2026-05-18	157.00	158.60	155.20	156.50	153.63	15,699
2026-05-15	160.10	161.20	156.70	158.30	155.40	12,872
2026-05-14	158.90	162.50	158.90	161.00	158.05	12,259
2026-05-13	155.50	160.20	155.50	158.40	155.50	11,906
2026-05-12	156.60	158.40	154.80	155.30	152.45	10,139
2026-05-11	157.00	159.00	156.80	157.60	154.71	15,634
2026-05-08	155.60	159.70	155.00	157.60	154.71	13,293
2026-05-07	157.70	162.20	155.70	155.70	152.85	20,939
2026-05-06	150.40	154.00	148.80	152.70	149.90	10,258
2026-05-05	146.00	149.60	145.50	147.10	144.40	17,714

← NewerPage 2 of 22 · 1,284 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.