Trigano SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	124.54	124.54	121.40	122.65	111.07	4,719
2023-09-22	125.60	125.70	124.40	125.70	113.83	1,796
2023-09-21	125.00	125.80	124.40	125.70	113.83	3,001
2023-09-20	124.10	126.70	124.00	126.45	114.51	3,396
2023-09-19	123.80	123.80	121.60	123.05	111.44	8,675
2023-09-18	124.60	125.80	123.10	124.50	112.75	894
2023-09-15	126.05	126.72	125.00	126.65	114.70	4,033
2023-09-14	125.00	126.03	124.00	124.40	112.66	3,443
2023-09-13	124.30	126.30	124.30	125.50	113.65	1,873
2023-09-12	124.85	124.85	124.08	124.50	112.75	5,405
2023-09-11	125.00	126.60	124.80	124.90	113.11	2,781
2023-09-08	122.75	124.80	122.00	124.60	112.84	2,621
2023-09-07	123.35	123.90	122.00	123.55	111.89	1,969
2023-09-06	124.10	124.20	123.20	124.10	112.39	2,575
2023-09-05	125.20	125.90	124.00	125.20	113.38	2,814
2023-09-04	128.10	128.10	126.20	128.10	116.01	1,981
2023-09-01	129.90	129.90	127.70	128.00	115.92	1,416
2023-08-31	129.50	129.50	129.50	129.50	117.28	2,377
2023-08-30	129.30	129.60	128.00	129.00	116.82	3,232
2023-08-29	127.36	129.00	127.36	129.00	116.82	1,599
2023-08-25	125.00	125.40	124.40	124.70	112.93	4,564
2023-08-24	127.05	127.70	124.60	125.20	113.38	1,881
2023-08-23	127.05	127.50	125.30	126.65	114.70	749
2023-08-22	126.05	127.30	126.00	126.15	114.24	776
2023-08-21	126.50	126.50	125.20	126.45	114.51	1,046
2023-08-18	127.05	127.30	125.10	126.75	114.79	1,889
2023-08-17	127.50	127.50	126.20	126.95	114.97	2,541
2023-08-16	128.30	129.10	128.00	128.00	115.92	526
2023-08-15	129.26	129.26	128.40	128.70	116.55	499
2023-08-14	130.65	130.81	129.80	130.55	118.23	873
2023-08-11	131.10	131.10	130.10	130.65	118.32	3,197
2023-08-10	130.85	130.85	130.85	130.85	118.50	2,139
2023-08-09	132.91	132.91	131.89	132.80	120.26	1,269
2023-08-08	131.55	132.90	130.30	131.85	119.40	1,717
2023-08-07	131.85	132.40	131.40	131.65	119.22	770
2023-08-04	130.10	132.00	130.10	130.25	117.96	1,907
2023-08-03	130.55	130.55	129.40	130.55	118.23	1,641
2023-08-02	131.15	131.30	130.33	130.45	118.14	726
2023-08-01	133.10	133.10	131.90	132.20	119.72	19,399
2023-07-31	133.40	133.40	131.90	133.30	120.72	3,078
2023-07-28	134.50	134.50	132.60	134.25	121.58	2,253
2023-07-27	133.30	135.70	133.30	135.55	122.76	2,320
2023-07-26	133.08	133.08	131.05	131.05	118.68	2,772
2023-07-25	134.25	135.10	133.70	134.65	121.94	2,978
2023-07-24	135.25	135.42	134.05	134.05	121.40	3,254
2023-07-21	135.55	135.60	133.60	133.60	120.99	1,815
2023-07-20	134.55	135.70	134.30	135.35	122.57	18,571
2023-07-19	135.35	136.10	134.77	136.00	123.16	2,163
2023-07-18	133.40	135.60	133.30	135.35	122.57	1,605
2023-07-17	134.10	134.10	133.10	133.80	121.17	2,000
2023-07-14	135.05	135.58	134.40	134.75	122.03	892
2023-07-13	135.75	137.10	135.00	135.55	122.76	2,601
2023-07-12	132.00	135.91	131.90	134.25	121.58	25,597
2023-07-11	133.40	133.40	131.25	131.25	118.86	24,022
2023-07-10	133.50	133.50	132.20	132.30	119.81	4,272
2023-07-07	128.10	133.20	127.90	131.75	119.31	4,617
2023-07-06	130.40	130.40	128.40	129.40	117.19	2,094
2023-07-05	133.00	133.00	130.30	131.15	118.77	4,313
2023-07-04	134.15	134.15	133.00	134.15	121.49	1,740
2023-07-03	134.75	136.70	133.30	133.70	121.08	5,340

← NewerPage 14 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.