Trigano S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	120.00	120.00	114.20	115.40	100.22	16,340
2022-05-06	118.70	119.60	117.10	119.00	103.35	26,245
2022-05-05	126.20	126.30	119.60	119.90	104.13	16,137
2022-05-04	123.90	124.50	121.80	123.40	107.17	9,140
2022-05-03	124.50	124.70	122.60	123.30	107.08	8,593
2022-05-02	123.60	123.60	118.60	123.10	106.91	15,481
2022-04-29	122.80	125.60	122.40	123.80	107.52	24,329
2022-04-28	120.90	123.70	119.70	121.40	105.43	14,730
2022-04-27	121.90	122.30	119.50	119.60	103.87	16,110
2022-04-26	126.00	126.00	121.20	121.20	105.26	17,242
2022-04-25	126.00	126.00	123.10	124.20	107.86	19,304
2022-04-22	127.70	128.10	126.20	127.10	110.38	22,771
2022-04-21	126.00	131.80	125.80	129.90	112.81	41,352
2022-04-20	126.00	128.00	125.10	125.60	109.08	21,638
2022-04-19	123.60	126.30	122.50	126.20	109.60	30,273
2022-04-14	123.60	125.20	123.20	124.00	107.69	31,194
2022-04-13	122.20	123.20	120.50	122.80	106.65	22,420
2022-04-12	121.00	124.20	119.30	123.40	107.17	25,506
2022-04-11	123.00	125.30	121.50	122.10	106.04	22,953
2022-04-08	123.30	123.70	121.00	122.30	106.21	19,874
2022-04-07	124.00	125.10	120.50	120.90	105.00	33,068
2022-04-06	127.20	128.70	122.60	124.20	107.86	32,903
2022-04-05	132.30	132.70	126.20	126.50	109.86	24,841
2022-04-04	132.10	133.10	129.40	132.70	115.24	17,912
2022-04-01	132.10	134.10	131.60	131.70	114.38	12,688
2022-03-31	135.90	136.80	131.70	132.00	114.64	26,296
2022-03-30	137.10	137.50	135.10	135.90	118.02	23,800
2022-03-29	132.50	138.20	131.50	137.20	119.15	33,996
2022-03-28	130.90	132.50	129.70	130.80	113.59	27,562
2022-03-25	128.50	130.70	127.60	130.40	113.25	42,565
2022-03-24	136.80	136.80	125.60	128.50	111.60	126,013
2022-03-23	141.50	141.90	136.00	137.60	119.50	31,342
2022-03-22	138.40	140.30	137.00	139.70	121.32	34,536
2022-03-21	137.70	139.00	135.20	138.30	120.11	26,434
2022-03-18	134.00	135.60	132.20	135.60	117.76	25,567
2022-03-17	138.00	139.00	132.70	133.90	116.29	27,310
2022-03-16	133.90	138.00	132.80	137.90	119.15	32,788
2022-03-15	132.80	132.90	128.60	130.00	112.33	31,487
2022-03-14	129.30	134.90	127.70	133.70	115.52	29,170
2022-03-11	125.40	129.40	124.30	126.90	109.65	22,422
2022-03-10	128.70	128.80	123.20	123.80	106.97	25,947
2022-03-09	119.90	125.90	119.10	125.90	108.78	99,352
2022-03-08	117.60	124.60	114.10	115.20	99.538	72,673
2022-03-07	115.80	123.60	110.80	119.60	103.34	79,429
2022-03-04	130.20	130.30	121.40	121.70	105.15	41,471
2022-03-03	136.70	138.70	132.00	132.10	114.14	26,375
2022-03-02	144.50	144.50	136.60	136.60	118.03	81,385
2022-03-01	152.60	152.70	145.90	145.90	126.06	16,193
2022-02-28	149.20	153.50	148.60	153.50	132.63	15,381
2022-02-25	148.40	153.60	146.60	153.60	132.72	26,270
2022-02-24	146.70	151.10	143.10	147.30	127.27	41,109
2022-02-23	156.30	159.00	153.20	153.90	132.98	26,055
2022-02-22	151.40	156.80	149.60	155.60	134.45	25,079
2022-02-21	162.10	163.30	154.70	155.40	134.27	17,808
2022-02-18	165.50	165.90	161.20	161.40	139.46	12,998
2022-02-17	167.30	168.00	165.20	165.50	143.00	10,657
2022-02-16	167.00	169.00	166.60	167.50	144.73	9,094
2022-02-15	163.60	167.80	163.60	166.00	143.43	14,822
2022-02-14	166.90	166.90	162.50	165.10	142.65	16,680
2022-02-11	168.90	170.00	166.50	169.00	146.02	11,471

← NewerPage 20 of 22 · 1,281 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.