Trigano S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	168.90	171.00	165.80	171.00	165.36	45,439
2026-02-03	170.70	171.10	167.30	168.60	163.04	10,627
2026-02-02	167.00	170.40	166.00	168.80	163.23	12,400
2026-01-30	170.40	171.00	168.20	168.20	162.65	8,788
2026-01-29	174.00	174.00	168.90	169.60	164.00	10,065
2026-01-28	172.50	174.00	171.70	172.50	166.81	9,146
2026-01-27	176.30	176.70	173.00	173.50	167.77	11,474
2026-01-26	174.40	175.40	172.40	175.40	169.61	16,022
2026-01-23	172.00	174.50	171.90	174.20	168.45	10,928
2026-01-22	170.00	173.20	170.00	173.20	167.48	11,639
2026-01-21	170.90	172.40	167.00	168.50	162.94	12,559
2026-01-20	171.30	171.40	168.40	170.30	164.68	13,444
2026-01-19	173.50	175.00	171.40	171.80	166.13	16,696
2026-01-16	177.90	178.20	175.20	176.00	170.19	18,121
2026-01-15	176.00	178.80	174.60	178.20	172.32	17,004
2026-01-14	172.20	176.00	170.90	174.90	169.13	15,271
2026-01-13	171.90	172.00	166.90	171.70	166.03	19,158
2026-01-12	173.60	173.70	170.70	171.80	166.13	9,091
2026-01-09	171.30	175.00	171.30	174.40	168.64	12,479
2026-01-08	170.10	171.50	169.50	171.30	165.65	10,908
2026-01-07	172.50	172.60	168.20	169.30	163.71	18,069
2026-01-06	173.40	173.50	168.80	171.70	166.03	23,570
2026-01-05	173.10	174.40	170.70	174.30	168.55	14,741
2026-01-02	174.10	175.10	171.60	173.50	167.77	10,494
2025-12-31	174.50	175.30	173.50	175.30	169.51	5,038
2025-12-30	173.40	175.10	172.80	174.60	168.84	10,315
2025-12-29	172.50	174.20	171.90	173.60	167.87	12,541
2025-12-24	173.60	174.40	172.90	172.90	167.19	10,072
2025-12-23	173.40	173.90	172.20	173.90	168.16	14,533
2025-12-22	172.60	173.50	170.20	173.50	167.77	11,926
2025-12-19	169.30	172.30	169.30	172.30	166.61	42,450
2025-12-18	172.10	172.20	168.00	169.90	164.29	28,454
2025-12-17	171.70	172.90	170.00	172.10	166.42	20,140
2025-12-16	170.30	173.50	170.30	173.20	167.48	20,974
2025-12-15	172.10	172.80	170.00	170.90	165.26	15,612
2025-12-12	170.00	172.30	169.40	171.80	166.13	14,796
2025-12-11	169.60	171.20	168.50	170.00	164.39	18,047
2025-12-10	169.90	170.40	167.80	168.70	163.13	13,902
2025-12-09	175.80	175.80	169.50	169.50	163.91	21,164
2025-12-08	173.60	177.00	173.20	175.00	169.22	18,976
2025-12-05	171.80	173.20	171.20	172.70	167.00	13,270
2025-12-04	173.30	173.40	171.70	171.70	166.03	15,836
2025-12-03	172.90	174.20	172.30	173.00	167.29	16,898
2025-12-02	173.10	175.40	170.40	174.00	168.26	20,156
2025-12-01	171.10	175.40	170.40	175.40	169.61	23,230
2025-11-28	169.70	172.70	167.60	172.00	166.32	35,707
2025-11-27	154.10	171.40	154.10	171.40	165.74	112,515
2025-11-26	147.30	148.80	147.00	147.80	142.92	9,259
2025-11-25	145.70	148.20	144.10	147.30	142.44	13,053
2025-11-24	144.60	147.80	144.60	146.50	141.66	16,826
2025-11-21	140.30	145.20	140.30	144.30	139.54	18,035
2025-11-20	143.50	143.50	140.50	141.50	136.83	6,524
2025-11-19	143.00	143.80	141.50	142.50	137.80	6,844
2025-11-18	143.90	144.00	141.70	142.40	137.70	10,022
2025-11-17	144.50	145.00	144.00	144.20	139.44	5,733
2025-11-14	145.40	146.10	143.80	145.00	140.21	7,195
2025-11-13	148.10	148.60	145.40	146.20	141.37	8,515
2025-11-12	148.70	149.50	147.90	147.90	143.02	7,262
2025-11-11	147.30	148.70	147.10	148.30	143.41	4,305
2025-11-10	148.80	149.50	147.00	147.40	142.53	7,482

← NewerPage 4 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.