Trigano SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 142.95 | 144.10 | 142.69 | 143.65 | 131.73 | 8,024 |
| 2024-03-13 | 145.20 | 145.50 | 143.30 | 143.55 | 131.64 | 1,435 |
| 2024-03-12 | 143.35 | 145.31 | 142.50 | 143.55 | 131.64 | 4,202 |
| 2024-03-11 | 145.00 | 145.00 | 142.41 | 142.65 | 130.81 | 3,604 |
| 2024-03-08 | 145.00 | 145.40 | 143.90 | 145.20 | 133.15 | 2,609 |
| 2024-03-07 | 145.30 | 145.90 | 143.90 | 145.70 | 133.61 | 3,832 |
| 2024-03-06 | 148.60 | 148.60 | 146.50 | 148.30 | 135.99 | 2,547 |
| 2024-03-05 | 151.10 | 151.10 | 148.50 | 149.70 | 137.28 | 1,690 |
| 2024-03-04 | 151.40 | 151.40 | 149.99 | 150.75 | 138.24 | 2,437 |
| 2024-03-01 | 149.90 | 152.40 | 149.90 | 152.00 | 139.39 | 3,047 |
| 2024-02-29 | 152.70 | 153.50 | 148.30 | 148.30 | 135.99 | 5,471 |
| 2024-02-28 | 151.65 | 153.50 | 151.65 | 151.65 | 139.07 | 4,998 |
| 2024-02-27 | 149.00 | 151.21 | 148.00 | 151.05 | 138.51 | 1,899 |
| 2024-02-26 | 149.50 | 149.50 | 146.50 | 149.30 | 136.91 | 2,267 |
| 2024-02-23 | 149.90 | 149.90 | 148.10 | 148.10 | 135.81 | 1,064 |
| 2024-02-22 | 148.40 | 150.80 | 148.40 | 150.35 | 137.87 | 3,967 |
| 2024-02-21 | 145.90 | 147.30 | 145.50 | 145.50 | 133.43 | 1,263 |
| 2024-02-20 | 145.40 | 145.50 | 144.50 | 145.00 | 132.97 | 2,499 |
| 2024-02-19 | 145.40 | 145.60 | 143.50 | 144.20 | 132.23 | 4,752 |
| 2024-02-16 | 144.80 | 145.00 | 144.20 | 144.70 | 132.69 | 2,196 |
| 2024-02-15 | 146.00 | 146.00 | 143.00 | 143.75 | 131.82 | 3,112 |
| 2024-02-14 | 144.20 | 145.10 | 144.20 | 145.10 | 133.06 | 4,745 |
| 2024-02-13 | 145.70 | 145.70 | 142.90 | 143.55 | 131.64 | 2,670 |
| 2024-02-12 | 145.40 | 147.00 | 145.40 | 146.05 | 133.93 | 3,196 |
| 2024-02-09 | 146.80 | 146.80 | 144.70 | 146.25 | 134.11 | 1,845 |
| 2024-02-08 | 150.05 | 150.20 | 147.00 | 147.55 | 135.31 | 3,223 |
| 2024-02-07 | 149.90 | 150.20 | 148.60 | 149.80 | 137.37 | 3,612 |
| 2024-02-06 | 148.50 | 149.70 | 146.20 | 148.50 | 136.18 | 5,295 |
| 2024-02-05 | 148.30 | 149.50 | 147.70 | 148.30 | 135.99 | 5,329 |
| 2024-02-02 | 147.30 | 149.50 | 147.30 | 147.35 | 135.12 | 7,117 |
| 2024-02-01 | 146.35 | 148.00 | 146.05 | 146.05 | 133.93 | 2,143 |
| 2024-01-31 | 144.80 | 147.00 | 144.10 | 146.35 | 134.20 | 3,976 |
| 2024-01-30 | 143.65 | 144.40 | 143.00 | 144.30 | 132.33 | 22,491 |
| 2024-01-29 | 144.30 | 145.10 | 143.50 | 144.50 | 132.51 | 2,501 |
| 2024-01-26 | 143.45 | 144.50 | 143.30 | 143.75 | 131.82 | 1,560 |
| 2024-01-25 | 143.65 | 143.76 | 142.30 | 142.95 | 131.09 | 1,135 |
| 2024-01-24 | 144.70 | 144.70 | 142.20 | 142.45 | 130.63 | 3,570 |
| 2024-01-23 | 142.70 | 145.20 | 142.70 | 143.45 | 131.55 | 2,580 |
| 2024-01-22 | 141.90 | 143.15 | 141.90 | 143.15 | 131.27 | 25,625 |
| 2024-01-19 | 141.70 | 142.80 | 141.19 | 142.15 | 130.35 | 8,064 |
| 2024-01-18 | 139.20 | 141.70 | 139.20 | 140.90 | 129.21 | 2,551 |
| 2024-01-17 | 141.00 | 141.00 | 136.60 | 138.15 | 126.69 | 1,581 |
| 2024-01-16 | 142.95 | 143.40 | 140.60 | 140.70 | 127.42 | 33,154 |
| 2024-01-15 | 143.90 | 143.90 | 142.00 | 143.45 | 129.91 | 4,805 |
| 2024-01-12 | 142.45 | 144.60 | 141.60 | 142.15 | 128.73 | 3,242 |
| 2024-01-11 | 141.70 | 143.00 | 140.40 | 141.20 | 127.87 | 5,175 |
| 2024-01-10 | 143.30 | 143.30 | 139.10 | 140.40 | 127.15 | 7,097 |
| 2024-01-09 | 144.90 | 148.80 | 143.60 | 146.15 | 132.35 | 9,290 |
| 2024-01-08 | 140.50 | 142.75 | 140.27 | 142.75 | 129.28 | 2,644 |
| 2024-01-05 | 140.81 | 140.81 | 137.80 | 140.00 | 126.79 | 1,975 |
| 2024-01-04 | 140.80 | 141.50 | 140.10 | 141.20 | 127.87 | 4,485 |
| 2024-01-03 | 146.05 | 146.40 | 140.60 | 141.80 | 128.42 | 70,330 |
| 2024-01-02 | 147.75 | 149.50 | 146.00 | 146.55 | 132.72 | 27,970 |
| 2023-12-29 | 149.40 | 149.40 | 148.16 | 148.60 | 134.57 | 1,308 |
| 2023-12-28 | 149.40 | 150.00 | 148.00 | 149.50 | 135.39 | 3,136 |
| 2023-12-27 | 146.60 | 149.41 | 146.60 | 148.90 | 134.85 | 4,524 |
| 2023-12-22 | 145.80 | 146.80 | 145.20 | 146.05 | 132.26 | 1,972 |
| 2023-12-21 | 146.05 | 146.70 | 143.30 | 144.20 | 130.59 | 5,582 |
| 2023-12-20 | 145.00 | 147.80 | 145.00 | 145.90 | 132.13 | 19,482 |
| 2023-12-19 | 142.10 | 146.40 | 142.10 | 144.90 | 131.22 | 23,082 |
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.