Trigano SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 101.78 | 102.80 | 101.00 | 102.65 | 95.303 | 320 |
| 2024-09-04 | 102.40 | 102.40 | 99.850 | 101.70 | 94.421 | 1,310 |
| 2024-09-03 | 105.00 | 105.00 | 103.17 | 103.25 | 95.860 | 335 |
| 2024-09-02 | 105.10 | 106.00 | 103.80 | 105.20 | 97.671 | 685 |
| 2024-08-30 | 105.70 | 106.70 | 105.10 | 105.40 | 97.856 | 672 |
| 2024-08-29 | 104.20 | 105.90 | 104.20 | 104.70 | 97.206 | 500 |
| 2024-08-28 | 106.20 | 106.20 | 104.30 | 104.40 | 96.928 | 259 |
| 2024-08-27 | 107.45 | 107.60 | 105.10 | 107.25 | 99.574 | 385 |
| 2024-08-23 | 106.65 | 107.30 | 106.10 | 107.05 | 99.388 | 335 |
| 2024-08-22 | 106.95 | 107.70 | 106.20 | 106.65 | 99.017 | 280 |
| 2024-08-21 | 106.05 | 107.70 | 105.90 | 107.15 | 99.481 | 403 |
| 2024-08-20 | 106.50 | 106.50 | 105.30 | 106.05 | 98.460 | 145 |
| 2024-08-19 | 104.20 | 106.05 | 102.20 | 106.05 | 98.460 | 603 |
| 2024-08-16 | 106.00 | 106.00 | 104.00 | 105.30 | 97.763 | 560 |
| 2024-08-15 | 104.00 | 105.00 | 103.80 | 104.10 | 96.649 | 854 |
| 2024-08-14 | 104.00 | 104.00 | 103.50 | 104.00 | 96.556 | 45 |
| 2024-08-13 | 102.38 | 102.85 | 101.90 | 102.85 | 95.489 | 1,328 |
| 2024-08-12 | 104.10 | 104.20 | 102.90 | 104.10 | 96.649 | 449 |
| 2024-08-09 | 103.45 | 104.30 | 102.50 | 103.45 | 96.046 | 537 |
| 2024-08-08 | 103.55 | 103.90 | 102.40 | 103.65 | 96.232 | 437 |
| 2024-08-07 | 104.70 | 104.70 | 103.50 | 103.55 | 96.139 | 234 |
| 2024-08-06 | 103.60 | 103.60 | 102.20 | 103.45 | 96.046 | 152 |
| 2024-08-05 | 100.90 | 102.80 | 99.800 | 102.45 | 95.117 | 571 |
| 2024-08-02 | 105.40 | 105.40 | 103.25 | 103.25 | 95.860 | 467 |
| 2024-08-01 | 108.60 | 108.60 | 105.40 | 106.35 | 98.738 | 116 |
| 2024-07-31 | 110.95 | 111.20 | 108.20 | 108.80 | 101.01 | 272 |
| 2024-07-30 | 107.40 | 109.20 | 107.40 | 109.00 | 101.20 | 715 |
| 2024-07-29 | 108.40 | 108.40 | 107.70 | 108.20 | 100.46 | 588 |
| 2024-07-26 | 107.55 | 107.90 | 106.30 | 106.45 | 98.831 | 737 |
| 2024-07-25 | 106.10 | 106.10 | 99.500 | 105.00 | 97.485 | 1,100 |
| 2024-07-24 | 108.20 | 108.20 | 106.70 | 106.75 | 99.110 | 1,147 |
| 2024-07-23 | 109.70 | 109.90 | 107.80 | 109.00 | 101.20 | 531 |
| 2024-07-22 | 108.50 | 109.80 | 108.00 | 108.50 | 100.73 | 802 |
| 2024-07-19 | 109.40 | 110.00 | 106.90 | 107.85 | 100.13 | 1,243 |
| 2024-07-18 | 112.10 | 112.10 | 110.50 | 111.65 | 103.66 | 3,529 |
| 2024-07-17 | 113.70 | 113.70 | 111.20 | 111.45 | 103.47 | 1,927 |
| 2024-07-16 | 113.70 | 114.30 | 112.60 | 114.15 | 105.98 | 355 |
| 2024-07-15 | 115.70 | 115.70 | 113.30 | 114.75 | 106.54 | 449 |
| 2024-07-12 | 114.45 | 115.40 | 113.80 | 114.25 | 106.07 | 575 |
| 2024-07-11 | 113.00 | 114.60 | 111.60 | 114.45 | 106.26 | 857 |
| 2024-07-10 | 111.85 | 112.40 | 111.30 | 111.65 | 103.66 | 5,647 |
| 2024-07-09 | 114.90 | 114.90 | 112.30 | 113.70 | 105.56 | 712 |
| 2024-07-08 | 113.40 | 115.60 | 113.40 | 114.95 | 106.72 | 3,761 |
| 2024-07-05 | 114.95 | 115.20 | 113.50 | 114.55 | 106.35 | 1,388 |
| 2024-07-04 | 115.45 | 116.40 | 113.70 | 114.05 | 105.89 | 920 |
| 2024-07-03 | 115.15 | 115.40 | 114.00 | 115.25 | 107.00 | 377 |
| 2024-07-02 | 112.90 | 113.30 | 111.10 | 113.00 | 104.91 | 781 |
| 2024-07-01 | 113.30 | 114.40 | 112.50 | 113.90 | 105.75 | 1,407 |
| 2024-06-28 | 110.65 | 111.40 | 109.20 | 110.55 | 102.64 | 3,472 |
| 2024-06-27 | 111.15 | 111.60 | 108.30 | 108.30 | 100.55 | 1,603 |
| 2024-06-26 | 113.00 | 113.70 | 109.70 | 111.05 | 103.10 | 2,044 |
| 2024-06-25 | 121.00 | 121.70 | 111.50 | 112.80 | 104.73 | 3,804 |
| 2024-06-24 | 117.70 | 120.30 | 117.70 | 119.85 | 111.27 | 549 |
| 2024-06-21 | 121.50 | 121.50 | 117.60 | 119.05 | 110.53 | 1,330 |
| 2024-06-20 | 117.40 | 122.80 | 117.40 | 122.75 | 113.96 | 689 |
| 2024-06-19 | 119.25 | 119.25 | 117.90 | 119.25 | 110.71 | 437 |
| 2024-06-18 | 118.05 | 120.30 | 117.80 | 117.90 | 109.46 | 1,688 |
| 2024-06-17 | 119.85 | 120.90 | 117.90 | 118.35 | 109.88 | 720 |
| 2024-06-14 | 124.60 | 124.70 | 118.30 | 119.25 | 110.71 | 2,796 |
| 2024-06-13 | 136.80 | 136.80 | 124.90 | 126.05 | 117.03 | 2,563 |
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.