Trigano SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	142.05	142.60	139.40	140.40	127.15	2,894
2023-12-15	140.60	142.10	140.30	141.50	128.14	2,386
2023-12-14	140.00	142.10	138.30	140.90	127.60	6,063
2023-12-13	136.60	136.80	135.09	136.80	123.89	5,675
2023-12-12	140.00	140.10	136.40	138.05	125.02	3,062
2023-12-11	141.90	141.90	140.20	141.80	128.42	1,804
2023-12-08	141.40	142.40	141.40	141.70	128.32	3,622
2023-12-07	140.20	141.70	137.20	140.90	127.60	5,699
2023-12-06	140.60	142.00	140.60	141.30	127.96	2,377
2023-12-05	139.35	141.90	136.00	141.70	128.32	1,842
2023-12-04	141.00	142.00	138.85	138.85	125.74	3,921
2023-12-01	141.50	141.90	139.10	139.35	126.20	3,788
2023-11-30	141.90	142.60	140.10	140.10	126.88	5,409
2023-11-29	142.75	148.20	136.90	143.65	130.09	6,938
2023-11-28	141.80	143.10	138.80	141.70	128.32	3,327
2023-11-27	142.05	143.10	139.40	141.60	128.23	5,013
2023-11-24	137.50	142.20	137.50	141.30	127.96	8,701
2023-11-23	137.40	137.40	136.10	136.60	123.71	2,414
2023-11-22	134.25	137.10	133.00	136.60	123.71	1,918
2023-11-21	137.00	138.00	133.79	135.65	122.85	3,027
2023-11-20	136.90	137.81	136.90	137.20	124.25	1,903
2023-11-17	134.60	137.40	134.60	136.80	123.89	2,709
2023-11-16	136.70	136.90	134.50	134.95	122.21	3,281
2023-11-15	137.00	137.30	135.90	136.40	123.52	5,683
2023-11-14	134.85	136.80	132.60	136.70	123.80	3,003
2023-11-13	132.90	133.00	131.70	132.90	120.36	5,076
2023-11-10	134.35	134.40	131.90	132.30	119.81	6,336
2023-11-09	130.70	135.30	130.70	133.10	120.54	27,514
2023-11-08	129.00	130.70	128.20	130.45	118.14	3,426
2023-11-07	130.70	130.70	128.81	129.70	117.46	1,577
2023-11-06	131.65	131.80	130.10	131.45	119.04	1,143
2023-11-03	128.60	131.20	128.60	130.65	118.32	3,728
2023-11-02	124.50	128.50	124.00	127.15	115.15	6,134
2023-11-01	124.10	124.90	123.60	124.20	112.48	4,337
2023-10-31	123.55	124.60	122.80	123.35	111.71	3,682
2023-10-30	124.40	125.90	122.10	122.65	111.07	4,615
2023-10-27	122.95	125.79	122.80	124.60	112.84	5,337
2023-10-26	122.95	124.70	121.50	122.65	111.07	15,969
2023-10-25	128.50	128.50	125.10	126.45	114.51	3,993
2023-10-24	129.70	130.61	129.00	129.80	117.55	2,305
2023-10-23	129.70	129.70	126.80	128.10	116.01	6,849
2023-10-20	130.05	130.10	127.70	128.50	116.37	3,453
2023-10-19	134.05	136.00	130.60	136.00	123.16	2,781
2023-10-18	134.29	136.00	134.29	136.00	123.16	2,062
2023-10-17	134.40	134.40	132.70	133.60	120.99	4,271
2023-10-16	134.55	135.21	131.40	133.70	121.08	4,356
2023-10-13	136.80	138.00	132.10	133.00	120.45	9,448
2023-10-12	131.70	137.40	131.70	137.20	124.25	4,742
2023-10-11	130.00	130.00	128.50	129.70	117.46	2,424
2023-10-10	128.40	131.90	128.10	131.45	119.04	4,452
2023-10-09	129.70	129.70	127.10	128.40	116.28	3,797
2023-10-06	130.05	132.50	129.70	129.90	117.64	3,515
2023-10-05	130.55	131.50	129.20	130.45	118.14	4,808
2023-10-04	128.00	129.91	126.50	128.40	116.28	4,482
2023-10-03	129.40	130.40	127.10	127.75	115.69	10,490
2023-10-02	130.05	132.10	129.20	131.05	118.68	6,878
2023-09-29	125.70	131.30	125.70	130.45	118.14	16,639
2023-09-28	119.65	120.00	116.80	116.80	105.78	4,211
2023-09-27	120.20	121.60	119.15	119.15	107.90	4,297
2023-09-26	121.40	121.40	119.10	119.45	108.17	5,023

← NewerPage 13 of 22 · 1,262 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.