Trigano SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	129.00	132.40	129.00	132.40	119.90	5,042
2023-06-29	127.35	128.00	126.30	128.00	115.92	1,536
2023-06-28	126.45	127.60	125.40	127.05	115.06	2,898
2023-06-27	127.70	127.70	122.90	127.25	115.24	16,830
2023-06-26	134.28	134.28	132.70	132.70	120.17	3,244
2023-06-23	134.35	136.30	134.20	135.85	123.03	4,804
2023-06-22	137.20	137.20	134.10	134.75	122.03	7,960
2023-06-21	139.15	140.80	138.50	139.75	126.56	3,982
2023-06-20	138.60	138.60	137.00	138.05	125.02	4,245
2023-06-19	139.75	140.30	138.26	139.05	125.92	2,947
2023-06-16	136.90	140.40	136.10	140.10	126.88	16,182
2023-06-15	139.10	139.10	136.50	137.30	124.34	3,818
2023-06-14	138.25	139.53	138.00	138.15	125.11	8,570
2023-06-13	137.30	138.60	136.60	137.30	124.34	2,772
2023-06-12	137.10	137.30	135.10	137.30	124.34	2,869
2023-06-09	134.25	137.50	133.90	136.00	123.16	8,556
2023-06-08	134.05	134.50	132.50	134.45	121.76	3,380
2023-06-07	131.30	133.30	131.30	132.90	120.36	1,931
2023-06-06	130.95	131.00	129.70	130.25	117.96	3,814
2023-06-05	133.30	133.49	131.75	131.75	119.31	1,879
2023-06-02	129.78	132.80	129.78	132.00	119.54	3,972
2023-06-01	127.70	129.10	127.70	128.20	116.10	2,599
2023-05-31	127.02	127.02	126.30	126.65	114.70	6,907
2023-05-30	129.70	129.70	128.10	128.40	116.28	2,472
2023-05-26	129.50	131.00	128.75	130.35	118.05	5,285
2023-05-25	126.65	129.00	125.10	128.00	115.92	6,044
2023-05-24	128.80	128.80	126.00	126.45	114.51	82,729
2023-05-23	129.70	130.00	127.62	129.00	116.82	5,728
2023-05-22	133.20	134.50	131.50	133.10	118.95	6,832
2023-05-19	131.90	134.40	131.90	133.40	119.22	5,821
2023-05-18	119.70	131.40	119.70	131.05	117.12	54,743
2023-05-17	121.00	121.00	115.60	115.75	103.45	5,382
2023-05-16	123.40	123.40	121.90	123.05	109.97	1,865
2023-05-15	124.50	124.50	121.80	122.05	109.08	4,005
2023-05-12	124.20	124.20	123.40	123.85	110.68	2,890
2023-05-11	122.80	124.70	122.80	124.40	111.18	3,589
2023-05-10	123.35	124.30	122.00	122.25	109.25	7,136
2023-05-09	122.35	123.30	121.20	122.45	109.43	7,217
2023-05-05	118.95	121.10	118.70	120.60	107.78	8,261
2023-05-04	117.00	119.50	116.20	117.90	105.37	2,405
2023-05-03	117.20	117.20	116.20	116.60	104.21	1,151
2023-05-02	117.50	117.50	116.50	117.50	105.01	1,891
2023-04-28	116.50	118.00	115.90	116.10	103.76	2,855
2023-04-27	117.40	117.50	115.80	116.70	104.29	6,097
2023-04-26	116.00	117.09	113.60	116.80	104.38	5,292
2023-04-25	118.30	118.30	115.80	116.30	103.94	8,605
2023-04-24	120.20	121.00	118.79	120.50	107.69	1,893
2023-04-21	121.40	121.40	119.70	121.30	108.41	1,954
2023-04-20	122.50	122.50	119.90	121.70	108.76	3,263
2023-04-19	122.25	123.40	121.50	121.80	108.85	1,488
2023-04-18	123.35	123.70	122.00	123.05	109.97	3,682
2023-04-17	122.45	123.70	121.50	121.60	108.67	5,185
2023-04-14	122.95	123.10	122.10	122.45	109.43	1,286
2023-04-13	122.75	123.37	122.75	122.75	109.70	3,426
2023-04-12	120.30	122.00	120.30	121.80	108.85	4,464
2023-04-11	119.50	120.30	119.50	120.10	107.33	5,298
2023-04-06	118.60	119.40	118.60	118.85	106.22	1,572
2023-04-05	119.20	119.20	117.00	117.00	104.56	6,714
2023-04-04	122.15	122.20	119.55	119.55	106.84	3,575
2023-04-03	121.00	122.30	120.30	121.90	108.94	4,211

← NewerPage 15 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.