Trigano S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	158.00	158.10	156.10	156.90	149.89	7,067
2025-08-14	156.00	157.80	156.00	157.70	150.65	12,260
2025-08-13	155.00	155.70	154.30	155.20	148.26	7,789
2025-08-12	153.00	154.90	152.10	154.90	147.97	5,705
2025-08-11	154.00	154.00	152.30	152.40	145.59	5,209
2025-08-08	154.00	155.10	153.60	153.90	147.02	6,302
2025-08-07	149.50	154.10	149.50	153.80	146.92	11,182
2025-08-06	149.90	150.40	148.70	149.60	142.91	6,657
2025-08-05	150.00	150.70	148.40	149.40	142.72	7,065
2025-08-04	149.60	150.00	148.40	148.70	142.05	6,656
2025-08-01	149.20	149.90	146.70	148.40	141.77	17,424
2025-07-31	151.90	152.80	148.20	150.40	143.68	32,320
2025-07-30	153.90	153.90	151.90	152.00	145.20	6,453
2025-07-29	154.00	154.60	153.20	153.70	146.83	13,340
2025-07-28	156.10	156.10	153.70	154.20	147.31	13,892
2025-07-25	153.60	155.10	152.30	155.00	148.07	20,305
2025-07-24	156.00	156.00	153.20	154.30	147.40	11,717
2025-07-23	155.40	157.20	155.00	155.10	148.17	21,763
2025-07-22	153.30	153.70	152.20	153.50	146.64	10,692
2025-07-21	153.20	154.80	152.80	153.30	146.45	13,328
2025-07-18	152.10	153.40	151.70	153.20	146.35	8,986
2025-07-17	152.30	153.00	150.00	151.80	145.01	35,016
2025-07-16	149.90	152.60	149.50	151.00	144.25	13,788
2025-07-15	151.40	153.50	150.80	150.80	144.06	10,692
2025-07-14	151.80	152.60	150.20	150.40	143.68	12,447
2025-07-11	154.10	155.00	153.50	153.50	146.64	9,738
2025-07-10	152.30	155.30	151.90	154.50	147.59	16,921
2025-07-09	149.80	152.20	148.20	151.90	145.11	21,103
2025-07-08	148.30	149.50	147.90	148.90	142.24	10,081
2025-07-07	146.70	149.20	145.50	148.10	141.48	16,483
2025-07-04	149.00	149.00	146.70	147.00	140.43	9,492
2025-07-03	149.50	150.40	149.00	149.90	143.20	10,777
2025-07-02	149.10	149.10	147.00	148.70	142.05	15,594
2025-07-01	149.20	150.20	147.00	148.50	141.86	15,452
2025-06-30	149.80	149.90	147.00	147.90	141.29	25,540
2025-06-27	147.60	150.30	145.70	150.00	143.29	21,528
2025-06-26	150.00	152.30	145.70	147.00	140.43	68,378
2025-06-25	138.50	140.20	137.50	139.30	133.07	18,231
2025-06-24	136.80	140.00	136.70	138.80	132.59	20,768
2025-06-23	137.00	137.00	135.10	135.10	129.06	20,530
2025-06-20	136.00	138.80	136.00	137.20	131.07	51,611
2025-06-19	135.00	138.10	135.00	136.00	129.92	23,302
2025-06-18	136.20	138.30	135.20	136.00	129.92	12,832
2025-06-17	137.00	137.50	135.70	136.20	130.11	15,498
2025-06-16	135.00	138.00	134.70	137.00	130.88	19,699
2025-06-13	133.30	136.40	132.10	135.10	129.06	21,808
2025-06-12	137.30	138.00	134.80	136.40	130.30	19,153
2025-06-11	136.40	137.90	136.20	137.70	131.54	11,486
2025-06-10	135.00	136.70	134.30	136.30	130.21	8,831
2025-06-09	135.20	136.10	134.90	134.90	128.87	8,637
2025-06-06	135.50	137.20	135.10	135.50	129.44	14,937
2025-06-05	134.40	136.30	132.10	135.90	129.82	32,603
2025-06-04	130.50	134.30	130.50	133.80	127.82	32,723
2025-06-03	128.50	130.40	128.10	130.40	124.57	11,085
2025-06-02	128.80	129.20	127.40	128.50	122.76	10,379
2025-05-30	129.80	130.40	129.10	129.10	123.33	18,034
2025-05-29	131.50	133.90	130.40	132.00	124.43	34,556
2025-05-28	130.00	131.90	129.70	129.70	122.26	11,350
2025-05-27	129.40	131.10	128.90	129.40	121.98	11,655
2025-05-26	129.00	129.90	128.20	129.90	122.45	7,404

← NewerPage 6 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.