Trigano SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 126.05 | 127.60 | 125.90 | 125.90 | 125.90 | 9 |
| 2026-10-22 | 126.05 | 127.60 | 125.50 | 125.50 | 125.50 | 9 |
| 2026-10-21 | 126.05 | 127.60 | 125.70 | 125.70 | 125.70 | 0 |
| 2026-10-20 | 127.55 | 127.60 | 126.35 | 126.35 | 126.35 | 0 |
| 2026-10-19 | 127.55 | 127.60 | 127.55 | 127.55 | 127.55 | 0 |
| 2026-10-16 | 127.60 | 128.80 | 127.60 | 128.80 | 128.80 | 548 |
| 2026-10-15 | 126.30 | 127.60 | 126.30 | 127.00 | 127.00 | 3,321 |
| 2026-10-14 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | 2 |
| 2026-10-13 | 126.00 | 127.10 | 126.00 | 127.10 | 127.10 | 3,262 |
| 2026-10-12 | 126.10 | 126.10 | 125.00 | 125.00 | 125.00 | 402 |
| 2026-10-09 | 126.65 | 127.00 | 125.90 | 125.90 | 125.90 | 38 |
| 2026-10-08 | 126.75 | 127.00 | 125.00 | 126.65 | 126.65 | 8 |
| 2026-10-07 | 126.95 | 129.40 | 126.50 | 127.45 | 127.45 | 2,014 |
| 2026-10-06 | 128.00 | 129.60 | 127.00 | 127.00 | 127.00 | 11 |
| 2026-10-05 | 125.00 | 128.00 | 125.00 | 127.24 | 127.24 | 1,546 |
| 2026-10-02 | 125.10 | 126.40 | 123.78 | 124.70 | 124.70 | 225 |
| 2026-10-01 | 127.75 | 129.30 | 126.00 | 127.25 | 127.25 | 18 |
| 2026-09-30 | 130.10 | 130.60 | 130.10 | 130.25 | 130.25 | 135 |
| 2026-09-29 | 129.00 | 130.50 | 128.00 | 129.42 | 129.42 | 14,578 |
| 2026-09-28 | 132.90 | 133.80 | 132.20 | 132.70 | 130.30 | 13 |
| 2026-09-25 | 131.10 | 131.10 | 128.80 | 129.50 | 127.14 | 366 |
| 2026-09-24 | 131.80 | 135.30 | 131.80 | 132.00 | 129.59 | 25,127 |
| 2026-09-23 | 134.45 | 134.70 | 132.00 | 132.00 | 129.59 | 4 |
| 2026-09-22 | 134.40 | 134.40 | 131.70 | 133.00 | 130.57 | 382 |
| 2026-09-21 | 138.05 | 139.50 | 135.00 | 135.85 | 133.37 | 2,031 |
| 2026-09-18 | 140.40 | 140.40 | 136.60 | 136.60 | 134.11 | 19 |
| 2026-09-17 | 143.25 | 144.80 | 143.25 | 144.80 | 142.16 | 143 |
| 2026-09-16 | 147.30 | 147.30 | 144.46 | 145.40 | 142.75 | 107,064 |
| 2026-09-15 | 149.40 | 149.40 | 148.25 | 148.70 | 145.99 | 87,817 |
| 2026-09-14 | 145.50 | 149.65 | 145.50 | 148.40 | 145.69 | 28,506 |
| 2026-09-11 | 147.70 | 147.70 | 146.05 | 146.05 | 143.39 | 1 |
| 2026-09-10 | 150.85 | 151.80 | 149.40 | 151.15 | 148.39 | 11 |
| 2026-09-09 | 150.60 | 150.60 | 150.25 | 150.25 | 147.51 | 1 |
| 2026-09-08 | 152.30 | 153.80 | 152.30 | 152.30 | 149.52 | 0 |
| 2026-09-07 | 151.90 | 151.90 | 151.26 | 151.75 | 148.98 | 113 |
| 2026-09-04 | 152.90 | 152.90 | 152.00 | 152.00 | 149.23 | 7 |
| 2026-09-03 | 151.45 | 153.90 | 147.80 | 152.60 | 149.82 | 113 |
| 2026-09-02 | 153.40 | 154.70 | 151.10 | 151.85 | 149.08 | 25 |
| 2026-09-01 | 155.25 | 155.25 | 155.25 | 155.25 | 152.42 | 0 |
| 2026-08-28 | 152.90 | 153.90 | 152.90 | 152.90 | 150.11 | 67 |
| 2026-08-27 | 151.85 | 151.85 | 151.10 | 151.85 | 149.08 | 3 |
| 2026-08-26 | 152.20 | 153.00 | 151.80 | 152.20 | 149.42 | 1 |
| 2026-08-25 | 152.70 | 152.70 | 150.50 | 152.70 | 149.91 | 3 |
| 2026-08-24 | 153.00 | 154.65 | 153.00 | 154.65 | 151.83 | 9 |
| 2026-08-21 | 152.50 | 152.50 | 152.50 | 152.50 | 149.72 | 0 |
| 2026-08-20 | 153.70 | 154.30 | 153.70 | 153.70 | 150.90 | 1 |
| 2026-08-19 | 152.00 | 153.90 | 150.85 | 150.85 | 148.10 | 0 |
| 2026-08-18 | 153.00 | 153.00 | 152.40 | 152.40 | 149.62 | 20 |
| 2026-08-17 | 158.45 | 158.80 | 156.10 | 156.10 | 153.25 | 1 |
| 2026-08-14 | 156.80 | 158.60 | 153.50 | 157.00 | 154.14 | 25 |
| 2026-08-13 | 155.30 | 156.30 | 155.30 | 155.55 | 152.71 | 41 |
| 2026-08-12 | 155.85 | 157.00 | 155.55 | 155.55 | 152.71 | 0 |
| 2026-08-11 | 154.25 | 154.25 | 154.25 | 154.25 | 151.44 | 0 |
| 2026-08-10 | 152.90 | 153.70 | 152.90 | 152.90 | 150.11 | 1 |
| 2026-08-07 | 152.00 | 153.60 | 152.00 | 153.60 | 150.80 | 1 |
| 2026-08-06 | 153.20 | 153.20 | 153.20 | 153.20 | 150.41 | 336 |
| 2026-08-05 | 152.10 | 153.00 | 151.70 | 152.00 | 149.23 | 516 |
| 2026-08-04 | 152.80 | 154.90 | 149.70 | 151.75 | 148.98 | 4,001 |
| 2026-08-03 | 152.00 | 154.95 | 152.00 | 154.95 | 152.12 | 281 |
| 2026-07-31 | 153.60 | 153.60 | 152.30 | 152.30 | 149.52 | 2,000 |
Page 1 of 2 · 65 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 |
| 2021-09-28 | 3.2000 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.