Trigano S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	171.10	171.60	169.00	170.30	147.15	13,984
2022-02-09	166.10	171.50	166.10	171.10	147.84	18,115
2022-02-08	165.30	166.90	162.70	164.70	142.31	16,434
2022-02-07	165.20	165.60	163.10	165.00	142.57	14,920
2022-02-04	168.00	168.40	162.60	162.90	140.75	21,378
2022-02-03	169.60	169.60	166.90	167.30	144.56	6,832
2022-02-02	169.40	171.70	169.40	169.70	146.63	8,619
2022-02-01	168.80	170.40	167.70	169.50	146.46	15,379
2022-01-31	168.00	169.40	164.60	167.50	144.73	16,118
2022-01-28	169.50	169.60	165.20	167.00	144.30	18,131
2022-01-27	167.00	171.40	166.30	169.70	146.63	17,509
2022-01-26	168.50	171.20	168.30	169.40	146.37	12,382
2022-01-25	168.00	169.50	165.50	167.20	144.47	18,853
2022-01-24	173.00	173.60	164.90	166.60	143.95	31,764
2022-01-21	174.20	175.90	171.00	173.90	150.26	26,053
2022-01-20	177.30	177.90	176.10	176.10	152.16	14,766
2022-01-19	179.00	180.20	176.80	177.70	153.54	11,229
2022-01-18	180.50	181.40	179.00	179.60	155.18	14,174
2022-01-17	179.60	181.90	177.80	180.60	156.05	12,697
2022-01-14	178.00	180.50	177.50	178.30	154.06	15,682
2022-01-13	180.30	180.60	178.00	179.40	155.01	15,258
2022-01-12	182.20	183.00	178.80	181.20	156.57	18,294
2022-01-11	187.50	188.10	181.30	181.30	156.65	31,389
2022-01-10	184.00	188.50	182.30	187.50	162.01	34,762
2022-01-07	180.80	189.90	180.60	183.40	158.47	62,886
2022-01-06	173.00	174.10	172.10	173.30	149.74	13,360
2022-01-05	171.60	174.30	170.80	174.30	150.60	13,235
2022-01-04	174.80	175.40	171.40	171.40	148.10	21,545
2022-01-03	172.00	174.80	171.40	173.20	149.65	11,193
2021-12-31	172.20	172.80	171.00	171.00	147.75	3,813
2021-12-30	170.50	173.00	170.40	172.90	149.39	12,540
2021-12-29	169.00	171.70	167.60	170.90	147.67	14,669
2021-12-28	167.30	169.70	167.20	167.80	144.99	9,888
2021-12-27	166.30	167.70	165.50	167.00	144.30	7,463
2021-12-24	169.10	169.20	166.40	166.40	143.78	6,084
2021-12-23	166.70	170.00	166.70	169.40	146.37	14,555
2021-12-22	164.40	166.70	163.00	166.70	144.04	17,712
2021-12-21	161.20	164.00	160.80	163.80	141.53	10,979
2021-12-20	158.70	160.90	157.40	160.30	138.51	17,189
2021-12-17	162.40	163.50	160.80	163.10	140.93	14,833
2021-12-16	163.30	164.90	161.40	162.40	140.32	21,899
2021-12-15	156.30	162.10	155.80	161.30	139.37	16,035
2021-12-14	157.80	158.70	154.80	154.80	133.75	16,383
2021-12-13	160.20	161.20	157.10	157.10	135.74	22,820
2021-12-10	160.80	162.50	158.80	159.50	137.82	14,779
2021-12-09	164.30	164.30	161.00	161.20	139.28	11,340
2021-12-08	160.80	165.10	160.80	163.50	141.27	23,598
2021-12-07	159.10	162.20	159.10	160.60	138.77	24,766
2021-12-06	154.60	158.20	153.90	157.60	136.17	19,522
2021-12-03	157.40	157.60	153.10	153.60	132.72	20,212
2021-12-02	156.50	157.40	155.90	156.60	135.31	27,083
2021-12-01	156.00	158.40	154.90	157.90	136.43	15,690
2021-11-30	156.00	157.70	153.20	155.50	134.36	36,407
2021-11-29	155.00	158.70	155.00	157.40	136.00	34,394
2021-11-26	153.50	157.00	152.90	154.90	133.84	49,203
2021-11-25	155.90	157.70	154.90	157.60	136.17	28,327
2021-11-24	157.70	159.00	154.30	155.60	134.45	61,069
2021-11-23	158.00	158.70	145.60	155.50	134.36	139,217
2021-11-22	172.50	176.70	171.80	173.70	150.09	19,185
2021-11-19	173.70	174.90	170.80	172.00	148.62	15,989

← NewerPage 21 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.