Trigano SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	120.90	122.40	119.80	121.80	107.30	10,459
2023-01-05	122.95	123.00	117.40	119.85	105.59	21,376
2023-01-04	121.80	127.20	121.50	126.25	111.22	88,645
2023-01-03	128.10	129.50	125.80	126.35	111.31	53,636
2022-12-30	127.45	128.10	126.75	126.75	111.66	1,504
2022-12-29	125.00	128.20	124.50	126.85	111.75	3,270
2022-12-28	125.10	125.90	124.20	125.10	110.21	3,007
2022-12-23	124.50	126.30	124.50	124.70	109.86	4,650
2022-12-22	124.40	125.00	123.20	124.40	109.59	4,620
2022-12-21	122.45	123.11	120.70	122.35	107.79	13,387
2022-12-20	122.45	122.60	121.24	121.60	107.13	2,315
2022-12-19	123.05	124.00	122.40	123.25	108.58	30,508
2022-12-16	122.55	123.60	121.30	122.45	107.88	7,796
2022-12-15	125.90	126.60	122.25	122.25	107.70	9,218
2022-12-14	125.70	125.70	123.60	124.70	109.86	6,394
2022-12-13	125.20	127.70	123.40	124.50	109.68	12,578
2022-12-12	125.00	125.50	123.60	124.90	110.03	8,112
2022-12-09	126.15	126.40	123.55	124.40	109.59	2,761
2022-12-08	125.70	126.80	125.20	125.90	110.92	2,912
2022-12-07	125.40	127.30	124.90	124.90	110.03	5,289
2022-12-06	125.50	125.50	124.30	124.80	109.95	6,512
2022-12-05	127.90	127.90	125.80	126.45	111.40	12,629
2022-12-02	123.45	127.60	123.10	126.05	111.05	8,782
2022-12-01	120.30	123.00	120.30	122.25	107.70	7,258
2022-11-30	114.45	119.60	107.10	118.05	104.00	29,048
2022-11-29	112.00	112.00	108.60	111.65	98.362	3,057
2022-11-28	114.40	114.40	111.60	112.10	98.758	6,537
2022-11-25	114.80	114.80	113.19	113.60	100.08	2,981
2022-11-24	112.20	114.80	112.10	113.70	100.17	4,875
2022-11-23	112.00	112.00	109.50	110.85	97.657	5,973
2022-11-22	108.90	112.40	108.00	111.15	97.921	6,809
2022-11-21	109.00	109.40	108.30	108.30	95.410	3,267
2022-11-18	108.10	109.30	107.60	108.90	95.939	3,636
2022-11-17	109.60	110.40	106.80	107.25	94.485	4,338
2022-11-16	114.90	114.90	109.20	110.65	97.481	7,453
2022-11-15	116.70	116.70	114.00	115.65	101.89	5,166
2022-11-14	115.75	117.10	113.50	115.45	101.71	6,151
2022-11-11	114.05	115.70	113.80	114.55	100.92	4,638
2022-11-10	108.90	113.30	107.00	112.50	99.110	6,772
2022-11-09	110.05	110.10	107.90	109.80	96.732	4,034
2022-11-08	108.20	110.40	107.40	110.05	96.952	5,407
2022-11-07	106.15	109.10	104.60	107.35	94.573	8,892
2022-11-04	105.00	106.80	104.50	104.50	92.063	6,129
2022-11-03	99.650	103.50	98.200	103.35	91.049	12,380
2022-11-02	101.00	102.00	99.150	99.425	87.592	4,729
2022-11-01	104.30	104.70	100.00	101.00	88.979	5,285
2022-10-31	103.65	104.20	102.45	102.45	90.256	5,066
2022-10-28	103.55	103.60	102.00	102.55	90.345	37,122
2022-10-27	104.10	104.10	102.30	102.48	90.279	5,602
2022-10-26	100.40	103.60	99.800	102.55	90.345	9,048
2022-10-25	98.875	100.20	97.500	99.325	87.503	6,456
2022-10-24	97.025	98.250	95.550	98.250	86.556	6,112
2022-10-21	95.375	96.000	92.750	95.075	83.759	6,536
2022-10-20	96.706	96.706	95.050	95.825	84.420	7,316
2022-10-19	98.950	98.950	95.150	96.150	84.706	8,384
2022-10-18	98.050	100.27	98.050	99.125	87.327	7,185
2022-10-17	95.225	96.950	94.000	95.425	84.068	7,000
2022-10-14	90.900	95.050	90.100	93.725	82.570	5,652
2022-10-13	88.650	91.100	87.100	89.625	78.958	15,439
2022-10-12	90.666	90.666	88.150	89.275	78.650	4,238

← NewerPage 17 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.