Trigano S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	127.60	130.10	125.30	127.10	119.81	17,040
2025-05-22	128.30	129.50	127.20	127.30	120.00	16,116
2025-05-21	132.40	133.00	129.20	129.20	121.79	15,948
2025-05-20	132.90	133.60	131.00	133.00	125.37	13,514
2025-05-19	129.40	132.90	129.10	132.80	125.18	22,204
2025-05-16	132.00	132.00	127.90	130.00	122.54	27,059
2025-05-15	131.10	133.00	130.80	131.80	124.24	46,887
2025-05-14	125.10	132.70	124.60	131.80	124.24	108,094
2025-05-13	116.90	119.70	116.20	118.90	112.08	19,586
2025-05-12	116.50	119.40	116.30	117.20	110.48	21,382
2025-05-09	113.70	115.50	113.50	115.10	108.50	14,736
2025-05-08	111.50	113.90	110.90	113.80	107.27	15,913
2025-05-07	108.90	113.00	107.30	111.10	104.73	47,895
2025-05-06	107.00	108.50	105.20	107.20	101.05	12,977
2025-05-05	107.00	108.00	106.00	106.90	100.77	19,068
2025-05-02	105.20	107.00	105.00	107.00	100.86	17,681
2025-04-30	105.10	107.40	102.70	104.30	98.316	22,392
2025-04-29	103.10	105.40	102.60	104.60	98.599	11,526
2025-04-28	104.20	104.70	102.90	103.20	97.279	13,337
2025-04-25	103.00	104.00	101.20	103.90	97.939	14,674
2025-04-24	100.70	102.50	99.850	102.50	96.619	12,993
2025-04-23	100.40	102.00	99.650	100.70	94.923	23,722
2025-04-22	99.700	99.800	96.500	98.700	93.037	14,250
2025-04-17	100.00	100.00	97.750	98.800	93.132	22,443
2025-04-16	100.20	100.20	98.350	100.00	94.263	18,154
2025-04-15	99.550	101.20	99.200	101.10	95.300	19,568
2025-04-14	98.000	99.050	96.850	99.050	93.367	10,406
2025-04-11	98.050	98.250	94.250	95.700	90.210	19,416
2025-04-10	104.00	105.30	97.150	97.350	91.765	36,167
2025-04-09	97.900	99.250	95.050	95.550	90.068	23,557
2025-04-08	100.10	101.90	98.350	99.550	93.839	21,934
2025-04-07	95.550	105.10	94.350	97.800	92.189	48,837
2025-04-04	101.90	102.40	97.650	100.50	94.734	34,595
2025-04-03	103.90	105.80	102.90	103.10	97.185	23,457
2025-04-02	105.00	106.30	103.70	105.80	99.730	21,504
2025-04-01	104.40	106.30	103.90	105.50	99.447	26,107
2025-03-31	103.00	104.10	101.30	103.30	97.374	39,349
2025-03-28	103.90	106.80	103.60	104.10	98.128	47,547
2025-03-27	103.00	110.50	100.50	105.00	98.976	107,403
2025-03-26	123.70	123.70	117.80	118.00	111.23	28,023
2025-03-25	120.50	124.30	120.50	123.60	116.51	9,215
2025-03-24	124.90	125.40	118.60	120.20	113.30	23,540
2025-03-21	124.60	124.90	122.30	123.30	116.23	14,405
2025-03-20	127.80	128.40	124.60	125.80	118.58	14,142
2025-03-19	126.30	127.80	126.00	127.80	120.47	6,899
2025-03-18	127.10	129.70	126.80	127.30	120.00	11,988
2025-03-17	126.30	126.90	124.70	126.00	118.77	11,120
2025-03-14	122.90	127.00	122.50	125.70	118.49	11,728
2025-03-13	125.70	126.70	123.20	123.70	116.60	15,669
2025-03-12	125.50	127.30	124.60	125.10	117.92	10,401
2025-03-11	131.00	131.40	123.80	124.60	117.45	16,192
2025-03-10	132.00	132.90	128.90	130.40	122.92	11,151
2025-03-07	130.60	131.10	128.50	130.80	123.30	10,571
2025-03-06	130.20	131.50	128.90	131.30	123.77	10,631
2025-03-05	130.10	132.50	128.40	128.40	121.03	17,686
2025-03-04	131.50	131.50	126.90	127.30	120.00	16,275
2025-03-03	132.90	134.50	131.60	132.90	125.28	17,823
2025-02-28	131.10	133.80	130.90	133.80	126.12	20,619
2025-02-27	133.70	134.60	132.40	132.80	125.18	20,271
2025-02-26	134.10	137.50	134.10	135.20	127.44	14,517

← NewerPage 7 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.