Trigano SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	118.45	120.90	117.30	120.20	107.42	6,317
2023-03-30	118.45	119.60	117.10	117.10	104.65	4,361
2023-03-29	112.00	118.30	111.10	117.60	105.10	27,643
2023-03-28	111.50	113.00	111.50	112.40	100.45	5,831
2023-03-27	112.40	112.70	111.10	111.35	99.514	4,018
2023-03-24	112.80	113.20	111.20	112.50	100.54	9,304
2023-03-23	114.20	114.20	111.90	113.40	101.35	6,323
2023-03-22	114.65	115.30	114.30	114.55	102.37	3,520
2023-03-21	114.05	114.80	113.90	114.55	102.37	1,589
2023-03-20	110.15	113.20	110.09	111.85	99.960	2,799
2023-03-17	115.20	115.20	111.60	111.85	99.960	2,102
2023-03-16	114.05	115.20	112.60	112.90	100.90	3,499
2023-03-15	115.80	115.80	113.00	113.90	101.79	4,428
2023-03-14	114.65	117.00	114.50	116.70	104.29	3,290
2023-03-13	116.60	116.60	112.90	114.55	102.37	4,354
2023-03-10	117.05	117.05	115.60	116.10	103.76	6,885
2023-03-09	120.70	120.70	117.70	117.70	105.19	10,721
2023-03-08	121.50	121.90	119.71	120.80	107.96	7,010
2023-03-07	125.60	126.40	121.80	121.80	108.85	5,809
2023-03-06	125.70	127.10	125.70	125.70	112.34	3,014
2023-03-03	127.25	127.71	126.10	127.35	113.81	4,555
2023-03-02	127.30	127.30	126.25	126.25	112.83	6,389
2023-03-01	126.85	128.10	126.60	127.15	113.63	3,573
2023-02-28	128.00	128.40	127.00	127.25	113.72	5,014
2023-02-27	130.00	130.00	128.50	129.40	115.64	2,676
2023-02-24	130.05	130.15	128.88	130.15	116.32	3,882
2023-02-23	130.25	130.70	128.50	128.50	114.84	3,400
2023-02-22	130.55	131.40	129.60	130.35	116.49	2,451
2023-02-21	132.20	132.20	131.10	132.00	117.97	1,723
2023-02-20	133.90	133.90	131.85	131.85	117.83	2,031
2023-02-17	131.45	132.40	130.70	130.85	116.94	2,139
2023-02-16	134.35	135.90	131.80	133.20	119.04	5,594
2023-02-15	133.60	134.20	132.20	134.15	119.89	1,771
2023-02-14	132.30	133.20	132.30	132.40	118.33	3,278
2023-02-13	131.60	133.80	131.60	133.10	118.95	4,014
2023-02-10	131.45	132.20	130.30	131.15	117.21	4,807
2023-02-09	130.30	132.30	130.30	132.00	117.97	3,084
2023-02-08	129.90	129.90	129.00	129.50	115.73	1,294
2023-02-07	130.35	130.40	128.20	129.10	115.38	2,900
2023-02-06	131.65	131.65	129.20	130.15	116.32	2,605
2023-02-03	134.30	134.30	132.99	133.70	119.49	4,169
2023-02-02	130.30	136.00	130.30	136.00	121.54	7,811
2023-02-01	128.10	130.30	127.90	128.70	115.02	49,396
2023-01-31	124.40	128.50	123.30	128.00	114.39	9,292
2023-01-30	126.70	126.70	124.60	125.60	112.25	3,548
2023-01-27	127.05	127.30	126.20	127.15	113.63	4,984
2023-01-26	128.40	128.40	125.60	125.90	112.52	5,206
2023-01-25	127.35	128.61	127.00	127.15	113.63	2,593
2023-01-24	126.25	127.10	125.60	126.15	112.74	10,396
2023-01-23	124.60	126.00	124.50	125.10	111.80	35,559
2023-01-20	126.45	127.30	123.65	123.65	110.51	11,904
2023-01-19	125.10	126.90	125.10	125.40	112.07	6,770
2023-01-18	124.80	127.80	123.60	126.25	112.83	6,021
2023-01-17	124.20	124.90	123.30	124.70	111.44	4,074
2023-01-16	125.40	125.40	123.70	124.40	111.18	4,890
2023-01-13	124.00	126.00	122.80	125.10	111.80	3,113
2023-01-12	124.30	125.00	123.00	123.55	110.42	8,250
2023-01-11	121.90	125.80	121.90	124.70	111.44	6,615
2023-01-10	124.90	124.90	122.90	122.95	108.32	2,029
2023-01-09	123.60	126.50	123.60	126.25	111.22	6,399

← NewerPage 16 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.