Trigano S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	149.80	149.80	146.90	147.90	143.02	8,865
2025-11-06	149.20	149.50	147.50	148.50	143.60	10,615
2025-11-05	144.90	150.30	144.00	148.40	143.50	15,983
2025-11-04	142.80	145.80	142.20	144.70	139.92	15,566
2025-11-03	144.50	145.00	141.80	143.50	138.76	11,116
2025-10-31	147.20	147.20	144.50	144.50	139.73	10,875
2025-10-30	147.60	148.10	146.30	146.80	141.95	7,483
2025-10-29	150.50	151.30	147.40	147.60	142.73	8,151
2025-10-28	151.50	151.70	149.80	150.90	145.92	7,136
2025-10-27	153.00	153.60	150.70	151.00	146.02	6,582
2025-10-24	152.70	153.70	151.20	153.10	148.05	6,588
2025-10-23	150.20	152.70	150.20	152.20	147.18	8,822
2025-10-22	148.90	150.60	147.10	150.60	145.63	9,889
2025-10-21	148.40	150.00	147.40	149.80	144.86	8,541
2025-10-20	146.20	148.80	144.80	148.60	143.70	9,970
2025-10-17	145.30	146.90	144.40	146.00	141.18	14,758
2025-10-16	145.00	146.80	144.10	146.50	141.66	13,055
2025-10-15	146.40	147.80	144.20	145.00	140.21	9,662
2025-10-14	143.70	145.70	142.20	145.70	140.89	15,260
2025-10-13	145.00	146.30	143.20	144.30	139.54	8,517
2025-10-10	144.40	148.50	143.80	144.50	139.73	14,471
2025-10-09	146.20	147.50	144.40	144.50	139.73	12,256
2025-10-08	146.80	148.20	145.50	146.30	141.47	10,592
2025-10-07	147.90	148.20	145.60	147.90	143.02	11,684
2025-10-06	150.90	150.90	145.90	148.20	143.31	16,224
2025-10-03	151.10	154.20	151.00	152.90	146.06	26,922
2025-10-02	149.20	150.00	147.60	149.30	142.63	8,953
2025-10-01	147.90	149.30	147.30	147.60	141.00	7,169
2025-09-30	149.90	150.00	146.40	148.30	141.67	15,432
2025-09-29	148.20	151.40	147.80	150.30	143.58	11,656
2025-09-26	153.70	155.80	147.60	147.60	141.00	27,403
2025-09-25	141.50	150.60	138.40	150.60	143.87	41,569
2025-09-24	141.00	143.60	140.90	142.30	135.94	16,239
2025-09-23	146.10	146.90	140.30	140.30	134.03	20,928
2025-09-22	144.70	146.10	143.00	145.70	139.19	12,552
2025-09-19	144.30	146.70	144.30	144.70	138.23	14,864
2025-09-18	144.80	145.40	143.10	144.50	138.04	9,491
2025-09-17	145.30	145.30	144.00	144.40	137.94	4,539
2025-09-16	143.50	145.70	143.30	144.20	137.75	9,927
2025-09-15	146.90	147.30	143.10	143.20	136.80	13,375
2025-09-12	147.80	147.80	145.90	146.60	140.05	5,570
2025-09-11	147.10	148.00	146.50	146.90	140.33	5,964
2025-09-10	146.00	147.90	145.40	146.80	140.24	7,430
2025-09-09	146.30	147.50	145.60	146.00	139.47	8,587
2025-09-08	144.90	146.80	143.60	146.00	139.47	11,122
2025-09-05	144.40	145.00	143.20	144.30	137.85	10,697
2025-09-04	144.40	145.90	141.90	143.50	137.08	19,588
2025-09-03	147.30	148.10	146.00	146.00	139.47	7,569
2025-09-02	149.60	149.80	146.40	147.00	140.43	9,270
2025-09-01	150.80	151.40	149.40	149.80	143.10	7,251
2025-08-29	151.60	152.10	149.90	150.80	144.06	11,174
2025-08-28	152.00	155.00	152.00	152.10	145.30	9,965
2025-08-27	151.20	152.20	150.20	151.50	144.73	9,362
2025-08-26	155.70	155.70	146.60	150.80	144.06	37,608
2025-08-25	160.70	160.90	159.00	159.00	151.89	5,277
2025-08-22	159.20	162.00	159.20	161.30	154.09	15,987
2025-08-21	158.10	159.70	157.70	159.50	152.37	7,502
2025-08-20	158.00	158.90	157.30	158.20	151.13	8,724
2025-08-19	156.00	159.10	156.00	158.90	151.80	9,885
2025-08-18	157.10	157.30	155.10	155.50	148.55	6,184

← NewerPage 5 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.