Trigano SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 138.05 | 138.50 | 136.50 | 138.05 | 128.17 | 512 |
| 2024-06-11 | 139.45 | 140.20 | 138.00 | 139.65 | 129.65 | 365 |
| 2024-06-10 | 136.80 | 139.29 | 135.10 | 138.55 | 128.63 | 1,253 |
| 2024-06-07 | 139.05 | 139.10 | 137.90 | 138.65 | 128.73 | 279 |
| 2024-06-06 | 138.75 | 139.70 | 135.50 | 139.15 | 129.19 | 708 |
| 2024-06-05 | 136.80 | 138.20 | 136.70 | 137.80 | 127.94 | 281 |
| 2024-06-04 | 139.75 | 141.20 | 138.60 | 138.65 | 128.73 | 22,071 |
| 2024-06-03 | 139.75 | 140.30 | 138.00 | 140.00 | 129.98 | 1,571 |
| 2024-05-31 | 139.45 | 139.90 | 137.80 | 138.65 | 128.73 | 2,212 |
| 2024-05-30 | 137.10 | 138.60 | 136.70 | 137.10 | 127.29 | 431 |
| 2024-05-29 | 139.70 | 139.70 | 137.40 | 137.80 | 127.94 | 1,069 |
| 2024-05-28 | 142.50 | 142.50 | 140.00 | 141.50 | 131.37 | 790 |
| 2024-05-24 | 140.40 | 140.90 | 138.50 | 139.85 | 129.84 | 19,760 |
| 2024-05-23 | 141.20 | 141.80 | 140.10 | 140.20 | 130.17 | 969 |
| 2024-05-22 | 141.50 | 141.50 | 139.90 | 140.50 | 130.44 | 633 |
| 2024-05-21 | 142.45 | 143.70 | 142.35 | 142.35 | 130.54 | 834 |
| 2024-05-20 | 144.50 | 144.50 | 143.30 | 143.65 | 131.73 | 922 |
| 2024-05-17 | 146.65 | 147.10 | 143.10 | 143.35 | 131.45 | 1,435 |
| 2024-05-16 | 144.90 | 145.60 | 142.70 | 144.70 | 132.69 | 25,538 |
| 2024-05-15 | 146.00 | 146.00 | 139.80 | 143.25 | 131.36 | 5,605 |
| 2024-05-14 | 154.45 | 156.10 | 152.90 | 155.35 | 142.46 | 1,012 |
| 2024-05-13 | 151.60 | 154.50 | 151.60 | 153.20 | 140.49 | 572 |
| 2024-05-10 | 149.90 | 150.40 | 149.70 | 149.70 | 137.28 | 52 |
| 2024-05-09 | 148.70 | 149.90 | 148.30 | 149.30 | 136.91 | 466 |
| 2024-05-08 | 148.30 | 149.00 | 146.80 | 147.45 | 135.21 | 374 |
| 2024-05-07 | 146.45 | 147.80 | 145.80 | 146.35 | 134.20 | 488 |
| 2024-05-03 | 145.80 | 147.60 | 145.80 | 145.80 | 133.70 | 133 |
| 2024-05-02 | 144.00 | 145.40 | 142.60 | 145.20 | 133.15 | 853 |
| 2024-05-01 | 143.85 | 143.85 | 143.85 | 143.85 | 131.91 | 0 |
| 2024-04-30 | 146.45 | 146.90 | 143.40 | 143.85 | 131.91 | 382 |
| 2024-04-29 | 145.60 | 146.90 | 144.90 | 145.30 | 133.24 | 236 |
| 2024-04-26 | 145.50 | 145.70 | 143.80 | 144.10 | 132.14 | 2,404 |
| 2024-04-25 | 144.40 | 145.00 | 142.10 | 142.15 | 130.35 | 3,702 |
| 2024-04-24 | 145.00 | 145.00 | 143.68 | 144.40 | 132.42 | 2,979 |
| 2024-04-23 | 142.45 | 144.70 | 142.09 | 144.40 | 132.42 | 4,787 |
| 2024-04-22 | 148.10 | 150.40 | 140.20 | 143.55 | 131.64 | 10,839 |
| 2024-04-19 | 150.60 | 150.60 | 148.80 | 149.30 | 136.91 | 5,071 |
| 2024-04-18 | 151.75 | 152.20 | 150.91 | 152.00 | 139.39 | 23,927 |
| 2024-04-17 | 152.20 | 153.40 | 151.99 | 152.40 | 139.75 | 3,293 |
| 2024-04-16 | 153.70 | 153.90 | 149.30 | 153.80 | 141.04 | 2,393 |
| 2024-04-15 | 156.00 | 157.30 | 156.00 | 156.40 | 143.42 | 1,553 |
| 2024-04-12 | 158.45 | 160.00 | 155.65 | 155.65 | 142.73 | 6,973 |
| 2024-04-11 | 157.00 | 158.20 | 156.80 | 157.50 | 144.43 | 5,416 |
| 2024-04-10 | 160.30 | 160.40 | 157.09 | 158.15 | 145.03 | 2,554 |
| 2024-04-09 | 159.05 | 159.90 | 158.60 | 159.35 | 146.13 | 1,805 |
| 2024-04-08 | 158.65 | 160.80 | 158.20 | 160.70 | 147.36 | 4,197 |
| 2024-04-05 | 157.40 | 157.91 | 156.20 | 156.60 | 143.60 | 2,193 |
| 2024-04-04 | 158.05 | 159.30 | 156.50 | 157.70 | 144.61 | 4,243 |
| 2024-04-03 | 158.05 | 158.20 | 156.50 | 158.05 | 144.93 | 2,518 |
| 2024-04-02 | 163.00 | 163.00 | 157.91 | 158.05 | 144.93 | 6,530 |
| 2024-03-28 | 153.50 | 163.75 | 153.50 | 163.75 | 150.16 | 21,823 |
| 2024-03-27 | 146.95 | 148.20 | 145.30 | 146.15 | 134.02 | 2,551 |
| 2024-03-26 | 145.00 | 146.31 | 144.10 | 145.20 | 133.15 | 3,214 |
| 2024-03-25 | 145.20 | 145.63 | 143.20 | 143.45 | 131.55 | 2,472 |
| 2024-03-22 | 146.05 | 146.80 | 145.70 | 146.25 | 134.11 | 1,534 |
| 2024-03-21 | 146.70 | 146.70 | 145.10 | 145.20 | 133.15 | 2,337 |
| 2024-03-20 | 146.95 | 146.95 | 144.80 | 146.95 | 134.76 | 4,507 |
| 2024-03-19 | 147.35 | 147.80 | 146.30 | 147.05 | 134.85 | 972 |
| 2024-03-18 | 145.10 | 147.90 | 145.10 | 147.55 | 135.31 | 2,387 |
| 2024-03-15 | 142.70 | 145.10 | 142.70 | 143.35 | 131.45 | 2,861 |
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.