Trigano SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	93.675	95.600	93.000	94.250	83.032	4,218
2022-07-14	94.200	95.900	92.550	93.575	82.438	2,749
2022-07-13	95.225	95.400	92.700	93.375	82.262	6,038
2022-07-12	94.700	95.350	92.550	95.025	83.715	16,288
2022-07-11	96.250	97.950	94.850	94.850	83.561	4,883
2022-07-08	97.075	99.250	95.050	98.650	86.909	6,562
2022-07-07	94.041	96.417	94.041	95.475	84.112	9,899
2022-07-06	92.500	94.050	91.600	93.175	82.085	10,415
2022-07-05	93.425	93.600	89.700	92.150	81.182	7,330
2022-07-04	90.900	93.000	90.150	92.000	81.050	15,719
2022-07-01	92.000	93.100	90.350	90.700	79.905	13,487
2022-06-30	94.000	96.000	91.750	92.150	81.182	28,020
2022-06-29	103.90	103.90	101.10	101.20	89.155	10,872
2022-06-28	105.10	105.60	103.00	104.00	91.622	13,040
2022-06-27	105.70	106.50	102.70	102.85	90.609	8,854
2022-06-24	103.75	104.20	101.70	103.65	91.314	10,003
2022-06-23	104.00	104.00	102.20	102.25	90.080	8,201
2022-06-22	102.48	105.40	100.90	104.00	91.622	4,207
2022-06-21	106.00	106.00	103.64	104.10	91.710	3,196
2022-06-20	104.50	106.40	104.50	104.50	92.063	1,825
2022-06-17	102.75	105.50	102.70	105.10	92.591	4,638
2022-06-16	107.10	107.10	101.70	103.05	90.785	2,815
2022-06-15	105.00	107.50	105.00	106.75	94.045	6,478
2022-06-14	105.30	108.40	103.00	104.10	91.710	5,248
2022-06-13	109.00	109.00	104.80	106.15	93.516	7,625
2022-06-10	114.10	114.10	111.30	111.45	98.185	6,204
2022-06-09	117.31	117.31	114.60	116.60	102.72	6,437
2022-06-08	119.35	119.50	118.06	118.95	104.79	4,518
2022-06-07	121.30	121.30	118.85	118.85	104.70	4,458
2022-06-06	121.00	122.90	120.50	122.45	107.88	14,745
2022-06-01	121.70	122.20	120.40	121.80	107.30	13,882
2022-05-31	122.20	122.20	121.00	121.50	107.04	4,781
2022-05-30	120.50	122.70	120.30	122.15	107.61	6,214
2022-05-27	116.90	119.40	115.90	119.05	104.88	8,487
2022-05-26	113.90	116.90	113.80	115.75	101.97	2,795
2022-05-25	114.45	114.70	111.19	112.60	99.198	4,586
2022-05-24	115.70	115.70	113.10	113.90	100.34	56,442
2022-05-23	117.20	117.80	114.94	115.75	101.97	3,482
2022-05-20	118.65	119.60	115.30	115.75	101.97	3,205
2022-05-19	117.80	117.80	115.90	117.20	103.25	4,789
2022-05-18	121.00	122.32	119.20	120.20	105.89	4,521
2022-05-17	123.35	123.60	120.30	120.90	106.51	109,920
2022-05-16	123.09	123.09	121.00	121.80	107.30	6,970
2022-05-13	120.50	122.80	119.20	121.70	107.22	4,784
2022-05-12	118.75	118.90	114.60	117.60	103.60	10,483
2022-05-11	121.30	123.20	117.60	121.70	105.67	88,969
2022-05-10	116.00	126.30	116.00	119.85	104.07	127,785
2022-05-09	118.80	118.80	114.40	115.05	99.899	2,985
2022-05-06	119.35	119.40	117.20	118.85	103.20	5,549
2022-05-05	125.60	125.80	119.80	120.40	104.54	5,541
2022-05-04	124.00	124.20	121.90	123.45	107.19	3,410
2022-05-03	124.20	124.60	123.00	124.00	107.67	5,262
2022-04-29	123.25	125.60	122.65	122.65	106.50	8,226
2022-04-28	120.90	122.90	119.90	120.80	104.89	4,282
2022-04-27	121.57	121.57	119.55	119.55	103.81	3,695
2022-04-26	124.80	124.80	121.20	122.25	106.15	10,117
2022-04-25	125.82	125.82	123.10	123.25	107.02	9,637
2022-04-22	127.40	127.40	126.20	127.35	110.58	6,072
2022-04-21	126.45	131.50	125.60	130.85	113.62	8,989
2022-04-20	126.05	128.10	125.50	125.50	108.97	12,796

← NewerPage 19 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.