Trigano S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	156.10	156.10	145.70	145.70	143.03	14,074
2026-04-30	152.00	156.60	151.90	156.30	153.43	8,154
2026-04-29	155.00	155.80	152.50	153.80	150.98	8,117
2026-04-28	154.80	156.40	154.20	154.80	151.96	10,808
2026-04-27	156.00	157.80	154.60	154.80	151.96	8,729
2026-04-24	155.00	157.40	153.50	155.60	152.75	8,180
2026-04-23	155.30	156.80	154.80	156.20	153.34	9,092
2026-04-22	157.20	157.90	155.40	155.40	152.55	8,850
2026-04-21	159.80	160.40	157.10	157.60	154.71	11,222
2026-04-20	156.40	158.60	155.90	158.60	155.69	9,387
2026-04-17	154.10	161.80	154.10	159.70	156.77	9,145
2026-04-16	155.20	156.20	153.80	154.30	151.47	7,634
2026-04-15	154.50	156.20	153.90	154.90	152.06	8,083
2026-04-14	152.50	155.40	152.50	155.40	152.55	8,350
2026-04-13	150.70	151.60	149.30	151.60	148.82	11,694
2026-04-10	151.50	153.40	150.40	152.40	149.61	7,318
2026-04-09	152.10	153.30	150.20	150.30	147.54	11,570
2026-04-08	146.90	152.90	145.00	152.50	149.70	25,622
2026-04-07	141.80	143.20	136.80	138.10	135.57	12,419
2026-04-02	142.80	142.80	140.10	141.50	138.91	11,306
2026-04-01	145.10	146.30	144.00	145.10	142.44	13,634
2026-03-31	139.70	142.10	138.90	140.50	137.92	13,991
2026-03-30	141.00	141.60	139.10	140.50	135.86	17,813
2026-03-27	146.40	146.40	141.00	141.00	136.35	15,783
2026-03-26	143.10	147.60	138.60	146.00	141.18	33,159
2026-03-25	150.00	150.00	147.20	148.30	143.41	12,480
2026-03-24	148.20	148.90	146.10	148.80	143.89	14,937
2026-03-23	141.00	149.20	139.60	147.70	142.82	20,761
2026-03-20	144.80	146.80	142.80	143.60	138.86	25,689
2026-03-19	147.40	148.10	144.50	144.50	139.73	27,426
2026-03-18	150.20	152.00	147.70	148.70	143.79	21,807
2026-03-17	148.30	150.20	146.50	149.30	144.37	14,700
2026-03-16	149.80	150.30	148.30	148.50	143.60	17,990
2026-03-13	147.40	150.80	146.30	150.20	145.24	14,600
2026-03-12	154.50	155.20	146.40	148.90	143.99	24,639
2026-03-11	157.30	158.00	154.60	154.70	149.59	12,535
2026-03-10	156.00	158.70	154.90	158.50	153.27	18,333
2026-03-09	151.60	155.00	151.00	152.00	146.98	18,061
2026-03-06	159.80	160.10	155.80	158.80	153.56	19,116
2026-03-05	158.20	159.80	156.20	159.10	153.85	15,954
2026-03-04	157.00	158.70	155.50	158.30	153.08	15,790
2026-03-03	161.60	161.60	155.00	157.60	152.40	32,952
2026-03-02	163.60	165.80	161.60	164.00	158.59	17,044
2026-02-27	168.00	168.20	165.50	168.00	162.45	14,180
2026-02-26	167.00	168.40	165.50	168.00	162.45	9,792
2026-02-25	168.10	169.40	166.10	166.90	161.39	10,253
2026-02-24	167.70	168.80	165.90	168.20	162.65	13,684
2026-02-23	168.30	172.00	167.00	168.00	162.45	13,912
2026-02-20	169.00	170.00	167.50	169.20	163.62	14,577
2026-02-19	170.00	170.40	168.00	169.00	163.42	9,464
2026-02-18	167.90	170.40	166.60	170.40	164.78	10,765
2026-02-17	167.00	168.70	166.30	168.30	162.74	10,261
2026-02-16	170.40	170.60	168.10	168.10	162.55	6,638
2026-02-13	167.20	172.10	166.30	170.70	165.07	11,316
2026-02-12	170.50	171.10	167.20	168.40	162.84	10,229
2026-02-11	172.00	172.00	167.80	169.20	163.62	14,469
2026-02-10	169.80	174.80	168.80	172.90	167.19	16,595
2026-02-09	170.40	170.50	167.60	168.70	163.13	7,566
2026-02-06	168.20	170.00	166.70	170.00	164.39	12,845
2026-02-05	171.90	171.90	168.30	169.00	163.42	9,494

← NewerPage 3 of 5 · 255 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.