Trigano S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	127.00	130.80	126.60	128.90	128.90	32,470
2026-10-15	125.30	128.20	125.10	126.60	126.60	33,128
2026-10-14	126.10	127.70	125.00	125.00	125.00	18,797
2026-10-13	125.60	127.50	125.60	126.40	126.40	13,643
2026-10-12	125.50	126.50	125.00	125.10	125.10	12,649
2026-10-09	126.70	128.50	125.30	125.30	125.30	15,502
2026-10-08	126.40	127.80	124.40	126.70	126.70	35,238
2026-10-07	127.00	129.70	126.10	127.00	127.00	17,482
2026-10-06	128.00	129.70	126.60	128.00	128.00	20,122
2026-10-05	124.70	128.10	124.60	127.30	127.30	19,360
2026-10-02	125.50	126.30	123.70	125.20	125.20	20,417
2026-10-01	128.00	129.40	125.50	125.50	125.50	14,299
2026-09-30	129.90	131.60	128.60	129.10	129.10	19,448
2026-09-29	128.50	131.40	127.50	129.40	129.40	22,088
2026-09-28	132.90	133.80	130.90	130.90	128.50	18,640
2026-09-25	132.00	132.00	128.70	131.20	128.79	16,473
2026-09-24	131.80	135.30	131.00	131.00	128.60	26,816
2026-09-23	134.30	134.70	131.10	133.20	130.76	24,879
2026-09-22	134.50	134.60	131.20	132.90	130.46	43,640
2026-09-21	138.00	141.20	134.90	136.40	133.90	23,662
2026-09-18	142.80	142.90	136.50	137.70	135.18	18,225
2026-09-17	143.40	145.70	142.70	143.80	141.16	10,385
2026-09-16	147.40	147.60	143.40	143.40	140.77	29,268
2026-09-15	149.10	149.90	147.60	148.10	145.38	8,725
2026-09-14	145.00	149.70	145.00	149.50	146.76	16,301
2026-09-11	151.30	151.30	145.80	146.20	143.52	14,275
2026-09-10	150.90	151.30	149.70	150.00	147.25	6,470
2026-09-09	151.70	153.70	150.10	151.00	148.23	18,331
2026-09-08	151.20	153.60	150.00	152.40	149.61	9,779
2026-09-07	152.70	152.70	151.20	151.50	148.72	6,058
2026-09-04	153.50	155.20	151.70	152.20	149.41	6,127
2026-09-03	151.70	154.30	149.90	153.70	150.88	6,012
2026-09-02	153.50	154.50	150.60	151.10	148.33	9,121
2026-09-01	154.60	156.90	154.10	155.20	152.35	7,981
2026-08-31	155.50	156.00	154.40	155.00	152.16	16,014
2026-08-28	152.80	154.40	152.80	154.00	151.18	6,803
2026-08-27	152.40	152.40	150.90	152.10	149.31	5,434
2026-08-26	152.00	153.60	151.40	152.40	149.61	5,623
2026-08-25	153.40	155.00	150.40	151.80	149.02	10,914
2026-08-24	152.60	154.80	151.60	153.30	150.49	4,270
2026-08-21	153.40	153.70	152.00	152.90	150.10	7,290
2026-08-20	154.40	155.60	152.20	153.10	150.29	7,192
2026-08-19	152.30	153.80	150.70	153.80	150.98	8,530
2026-08-18	155.00	155.10	151.20	152.90	150.10	10,173
2026-08-17	158.60	158.60	155.30	155.50	152.65	8,075
2026-08-14	156.70	158.80	156.40	158.80	155.89	8,881
2026-08-13	155.20	157.20	155.00	156.80	153.93	8,487
2026-08-12	155.90	157.00	153.70	155.50	152.65	5,764
2026-08-11	154.50	155.80	152.70	155.10	152.26	7,003
2026-08-10	153.10	154.60	152.00	154.00	151.18	7,908
2026-08-07	151.00	154.20	149.80	152.90	150.10	11,666
2026-08-06	152.90	153.70	151.00	151.20	148.43	6,696
2026-08-05	152.60	154.00	151.70	152.80	150.00	5,202
2026-08-04	153.50	154.90	149.30	152.10	149.31	10,789
2026-08-03	151.90	155.30	151.90	153.50	150.69	6,984
2026-07-31	153.60	155.00	150.40	150.90	148.13	11,243
2026-07-30	151.50	156.40	150.50	154.10	151.27	20,204
2026-07-29	152.10	152.90	150.10	151.70	148.92	10,059
2026-07-28	149.90	151.40	148.70	151.40	148.62	7,502
2026-07-27	149.90	150.80	148.40	149.00	146.27	7,109

Page 1 of 22 · 1,283 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.