Trigano S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 122.00 | 122.50 | 119.20 | 120.80 | 113.87 | 22,770 |
| 2024-11-27 | 122.90 | 123.10 | 120.00 | 122.00 | 115.00 | 36,077 |
| 2024-11-26 | 125.00 | 128.40 | 120.90 | 123.00 | 115.94 | 67,940 |
| 2024-11-25 | 118.50 | 120.00 | 115.50 | 119.40 | 112.55 | 21,047 |
| 2024-11-22 | 117.20 | 118.20 | 115.90 | 117.60 | 110.85 | 11,400 |
| 2024-11-21 | 116.00 | 116.60 | 114.00 | 116.40 | 109.72 | 27,082 |
| 2024-11-20 | 120.10 | 120.30 | 115.00 | 115.90 | 109.25 | 24,980 |
| 2024-11-19 | 120.00 | 121.00 | 118.00 | 119.90 | 113.02 | 20,373 |
| 2024-11-18 | 121.00 | 122.70 | 119.80 | 120.20 | 113.30 | 14,000 |
| 2024-11-15 | 120.80 | 121.40 | 119.00 | 120.90 | 113.96 | 12,591 |
| 2024-11-14 | 119.50 | 122.10 | 117.90 | 121.80 | 114.81 | 25,374 |
| 2024-11-13 | 121.20 | 123.30 | 118.00 | 119.00 | 112.17 | 38,257 |
| 2024-11-12 | 123.40 | 123.60 | 121.60 | 121.60 | 114.62 | 16,629 |
| 2024-11-11 | 125.00 | 126.40 | 124.80 | 124.90 | 117.73 | 7,478 |
| 2024-11-08 | 126.40 | 126.50 | 123.60 | 124.20 | 117.07 | 9,821 |
| 2024-11-07 | 125.30 | 127.10 | 125.30 | 126.50 | 119.24 | 13,780 |
| 2024-11-06 | 125.00 | 126.70 | 124.60 | 124.80 | 117.64 | 15,051 |
| 2024-11-05 | 123.90 | 125.70 | 123.90 | 124.80 | 117.64 | 10,653 |
| 2024-11-04 | 124.80 | 126.00 | 123.60 | 124.00 | 116.89 | 14,770 |
| 2024-11-01 | 125.00 | 125.40 | 123.80 | 125.00 | 117.83 | 8,745 |
| 2024-10-31 | 123.90 | 125.40 | 123.50 | 125.00 | 117.83 | 15,308 |
| 2024-10-30 | 124.00 | 127.20 | 123.30 | 123.90 | 116.79 | 18,334 |
| 2024-10-29 | 121.10 | 128.50 | 119.30 | 124.30 | 117.17 | 35,340 |
| 2024-10-28 | 121.30 | 121.60 | 118.60 | 120.90 | 113.96 | 15,383 |
| 2024-10-25 | 118.00 | 121.10 | 117.70 | 120.10 | 113.21 | 19,929 |
| 2024-10-24 | 117.80 | 120.30 | 117.80 | 118.70 | 111.89 | 11,921 |
| 2024-10-23 | 118.80 | 119.70 | 117.30 | 117.30 | 110.57 | 14,360 |
| 2024-10-22 | 119.40 | 119.70 | 117.70 | 119.00 | 112.17 | 15,876 |
| 2024-10-21 | 121.40 | 123.00 | 118.60 | 119.40 | 112.55 | 18,439 |
| 2024-10-18 | 119.20 | 123.60 | 119.20 | 121.60 | 114.62 | 29,409 |
| 2024-10-17 | 119.50 | 120.10 | 117.90 | 119.00 | 112.17 | 18,740 |
| 2024-10-16 | 116.10 | 119.20 | 116.00 | 118.50 | 111.70 | 16,586 |
| 2024-10-15 | 115.60 | 117.90 | 115.40 | 117.50 | 110.76 | 17,660 |
| 2024-10-14 | 114.70 | 115.40 | 113.90 | 115.40 | 108.78 | 12,751 |
| 2024-10-11 | 114.60 | 115.70 | 113.60 | 114.80 | 108.21 | 16,979 |
| 2024-10-10 | 115.40 | 115.80 | 114.00 | 114.60 | 108.03 | 21,112 |
| 2024-10-09 | 112.80 | 115.30 | 112.50 | 115.30 | 108.69 | 18,619 |
| 2024-10-08 | 110.50 | 113.80 | 110.00 | 113.00 | 106.52 | 11,637 |
| 2024-10-07 | 115.50 | 115.60 | 112.60 | 112.80 | 106.33 | 13,019 |
| 2024-10-04 | 112.00 | 116.60 | 112.00 | 116.30 | 107.98 | 19,613 |
| 2024-10-03 | 114.50 | 114.50 | 111.90 | 111.90 | 103.89 | 21,206 |
| 2024-10-02 | 114.80 | 117.90 | 114.20 | 116.20 | 107.89 | 21,910 |
| 2024-10-01 | 115.40 | 118.20 | 114.80 | 115.10 | 106.86 | 22,464 |
| 2024-09-30 | 120.70 | 120.80 | 115.20 | 115.40 | 107.14 | 35,029 |
| 2024-09-27 | 117.40 | 121.10 | 114.60 | 119.80 | 111.23 | 69,598 |
| 2024-09-26 | 102.50 | 107.90 | 102.00 | 107.50 | 99.808 | 38,603 |
| 2024-09-25 | 103.70 | 104.10 | 100.20 | 100.20 | 93.030 | 22,969 |
| 2024-09-24 | 105.10 | 106.10 | 104.20 | 104.40 | 96.930 | 12,076 |
| 2024-09-23 | 103.70 | 104.50 | 102.50 | 104.20 | 96.744 | 13,914 |
| 2024-09-20 | 105.60 | 105.60 | 103.20 | 103.20 | 95.815 | 21,528 |
| 2024-09-19 | 101.00 | 106.50 | 101.00 | 106.10 | 98.508 | 23,476 |
| 2024-09-18 | 99.900 | 102.00 | 99.550 | 100.00 | 92.844 | 24,489 |
| 2024-09-17 | 98.800 | 99.250 | 95.600 | 99.250 | 92.148 | 48,557 |
| 2024-09-16 | 99.850 | 100.20 | 98.650 | 98.650 | 91.591 | 13,140 |
| 2024-09-13 | 100.40 | 101.20 | 99.650 | 99.950 | 92.798 | 9,782 |
| 2024-09-12 | 100.70 | 101.30 | 99.600 | 100.00 | 92.844 | 15,827 |
| 2024-09-11 | 100.30 | 101.00 | 98.950 | 99.550 | 92.427 | 21,630 |
| 2024-09-10 | 100.50 | 101.10 | 98.150 | 100.00 | 92.844 | 19,230 |
| 2024-09-09 | 100.60 | 101.40 | 100.00 | 100.50 | 93.309 | 12,089 |
| 2024-09-06 | 101.80 | 102.20 | 100.00 | 100.00 | 92.844 | 19,340 |
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.