Trigano SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	89.675	91.600	89.350	91.375	80.500	9,768
2022-10-10	89.375	90.900	87.900	90.600	79.817	54,066
2022-10-07	92.100	92.100	89.350	89.725	79.046	5,709
2022-10-06	92.700	94.150	92.409	93.775	82.614	15,852
2022-10-05	95.025	95.500	92.700	93.825	82.658	5,953
2022-10-04	96.500	96.500	93.300	94.350	83.121	13,645
2022-10-03	92.550	95.100	90.300	94.100	82.900	13,419
2022-09-30	87.400	90.850	87.400	90.600	79.817	44,349
2022-09-29	89.009	89.009	87.368	88.300	77.791	8,843
2022-09-28	89.025	89.600	85.900	88.400	77.879	15,636
2022-09-27	78.350	79.850	78.350	79.175	69.752	58,499
2022-09-26	74.600	77.969	74.050	77.925	68.650	5,827
2022-09-23	78.400	78.400	74.250	75.175	66.228	14,277
2022-09-22	80.800	80.800	78.450	79.125	69.708	3,493
2022-09-21	83.100	83.100	81.889	82.650	72.813	4,190
2022-09-20	85.125	85.350	83.550	84.000	74.002	20,149
2022-09-16	84.900	86.200	83.800	86.100	75.852	5,442
2022-09-15	85.225	86.500	84.450	86.500	76.205	5,037
2022-09-14	88.000	88.000	83.550	85.075	74.949	5,558
2022-09-13	89.625	90.100	88.000	88.300	77.791	15,042
2022-09-12	87.200	89.550	87.200	89.325	78.694	21,603
2022-09-09	84.500	85.500	84.400	84.600	74.531	5,377
2022-09-08	83.400	84.400	83.400	84.250	74.223	8,180
2022-09-07	82.450	83.600	80.800	83.375	73.452	3,046
2022-09-06	82.000	82.871	81.450	81.875	72.130	2,546
2022-09-05	84.050	84.050	82.100	82.950	73.077	2,332
2022-09-02	84.100	86.100	83.900	86.100	75.852	8,540
2022-09-01	85.300	85.300	83.250	84.200	74.179	8,939
2022-08-31	88.700	88.850	86.546	87.625	77.196	5,999
2022-08-30	88.700	90.200	87.950	88.950	78.363	3,925
2022-08-26	90.600	90.650	87.950	89.125	78.517	4,524
2022-08-25	90.000	91.050	89.700	90.700	79.905	2,136
2022-08-24	90.850	90.850	88.700	90.750	79.949	5,224
2022-08-23	91.825	92.600	90.350	90.950	80.125	2,572
2022-08-22	93.475	94.300	91.750	92.700	81.667	6,285
2022-08-19	95.700	95.700	93.600	93.925	82.746	3,024
2022-08-18	94.800	96.203	94.800	95.425	84.068	2,572
2022-08-17	97.959	97.959	94.000	94.450	83.209	3,160
2022-08-16	96.950	98.300	96.050	97.325	85.741	1,596
2022-08-15	98.050	98.203	95.950	96.550	85.059	7,190
2022-08-12	97.075	97.750	96.600	96.600	85.103	1,379
2022-08-11	96.900	98.300	96.200	98.150	86.468	4,263
2022-08-10	93.025	96.350	91.850	96.250	84.794	2,980
2022-08-09	94.800	94.800	92.750	92.750	81.711	5,191
2022-08-08	94.000	95.050	93.650	94.450	83.209	8,981
2022-08-05	96.050	96.050	93.375	93.375	82.262	4,634
2022-08-04	95.325	96.900	95.100	96.350	84.883	4,104
2022-08-03	92.200	95.100	91.750	94.200	82.988	5,173
2022-08-02	93.000	93.000	90.400	91.075	80.235	85,726
2022-08-01	94.250	96.614	93.150	94.400	83.165	45,548
2022-07-29	93.875	95.300	92.750	94.900	83.605	45,291
2022-07-28	92.000	92.900	92.000	92.800	81.755	54,953
2022-07-27	91.375	92.700	91.000	91.825	80.896	5,860
2022-07-26	94.050	94.050	90.950	91.725	80.808	72,302
2022-07-25	95.025	95.900	94.100	94.700	83.429	8,506
2022-07-22	95.525	96.150	94.150	95.475	84.112	2,612
2022-07-21	97.550	97.550	95.175	95.175	83.847	4,533
2022-07-20	99.350	99.350	96.700	97.575	85.962	5,243
2022-07-19	97.775	99.550	96.300	99.550	87.702	3,683
2022-07-18	96.911	97.900	96.911	97.800	86.160	3,063

← NewerPage 18 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.