Trigano S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	132.60	134.90	132.60	132.60	124.99	9,368
2025-02-24	132.00	134.30	132.00	133.30	125.65	8,562
2025-02-21	131.10	133.20	131.10	132.10	124.52	11,281
2025-02-20	132.50	135.10	130.50	130.60	123.11	18,087
2025-02-19	137.70	138.50	132.30	132.60	124.99	18,090
2025-02-18	137.30	138.90	136.40	138.00	130.08	14,601
2025-02-17	136.20	137.60	135.80	137.40	129.52	7,689
2025-02-14	135.30	137.00	134.70	136.20	128.39	9,361
2025-02-13	136.10	136.90	135.30	135.40	127.63	17,533
2025-02-12	135.30	136.30	134.10	134.30	126.59	9,863
2025-02-11	135.30	137.80	133.50	135.00	127.25	25,459
2025-02-10	134.00	136.00	131.90	135.70	127.91	17,459
2025-02-07	133.40	133.90	133.10	133.70	126.03	20,422
2025-02-06	130.00	133.80	130.00	133.10	125.46	15,166
2025-02-05	131.00	132.00	129.50	130.00	122.54	24,570
2025-02-04	131.00	132.30	129.70	131.70	124.14	16,006
2025-02-03	128.20	131.20	125.60	130.80	123.30	41,843
2025-01-31	132.50	133.80	132.20	132.30	124.71	16,093
2025-01-30	130.60	132.70	130.60	132.30	124.71	13,355
2025-01-29	129.00	130.60	128.60	129.80	122.35	13,484
2025-01-28	128.80	130.90	127.90	127.90	120.56	12,803
2025-01-27	128.70	129.90	127.00	128.70	121.32	17,331
2025-01-24	127.10	130.60	127.00	130.00	122.54	32,732
2025-01-23	125.50	127.00	125.30	126.50	119.24	15,326
2025-01-22	123.40	126.40	123.10	125.50	118.30	21,110
2025-01-21	121.00	123.30	120.50	122.70	115.66	11,467
2025-01-20	119.80	122.40	119.40	121.10	114.15	17,308
2025-01-17	119.70	121.60	119.30	119.30	112.46	11,062
2025-01-16	122.90	123.00	118.40	119.60	112.74	16,283
2025-01-15	119.50	122.50	119.30	121.90	114.91	12,072
2025-01-14	119.00	120.20	118.10	119.40	112.55	9,665
2025-01-13	120.00	120.80	117.00	117.60	110.85	11,567
2025-01-10	120.40	123.20	119.30	120.90	113.96	14,125
2025-01-09	120.50	121.50	120.00	120.30	113.40	9,483
2025-01-08	116.00	127.00	114.60	121.50	114.53	78,032
2025-01-07	127.20	127.50	123.50	124.40	117.26	14,807
2025-01-06	124.60	128.50	124.40	126.20	118.96	24,589
2025-01-03	123.90	124.30	122.60	123.00	115.94	11,714
2025-01-02	122.80	124.60	121.90	124.60	117.45	10,564
2024-12-31	120.60	122.40	120.40	122.30	115.28	1,957
2024-12-30	121.50	121.60	120.00	120.70	113.78	12,027
2024-12-27	120.20	123.00	120.20	121.60	114.62	7,588
2024-12-24	120.40	121.10	120.20	120.20	113.30	3,322
2024-12-23	120.00	121.00	118.90	120.30	113.40	8,074
2024-12-20	120.50	120.80	118.10	120.30	113.40	18,190
2024-12-19	120.20	122.00	119.50	121.20	114.25	13,025
2024-12-18	122.20	124.30	122.20	122.50	115.47	12,537
2024-12-17	120.60	122.70	120.50	121.90	114.91	9,562
2024-12-16	123.30	123.80	119.20	121.30	114.34	20,891
2024-12-13	125.00	126.40	124.10	124.30	117.17	11,908
2024-12-12	125.00	126.50	124.70	125.30	118.11	15,588
2024-12-11	125.30	125.50	124.20	124.80	117.64	11,910
2024-12-10	124.80	126.60	124.60	126.10	118.87	14,619
2024-12-09	123.80	126.50	123.30	125.00	117.83	22,593
2024-12-06	121.80	123.20	121.40	122.70	115.66	13,206
2024-12-05	118.00	121.80	118.00	121.40	114.44	16,381
2024-12-04	115.50	119.30	115.50	118.50	111.70	20,148
2024-12-03	116.80	117.00	115.30	115.80	109.16	15,192
2024-12-02	116.60	117.90	114.00	114.70	108.12	27,465
2024-11-29	120.40	121.20	117.90	119.10	112.27	25,479

← NewerPage 8 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.