Trigano SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	152.40	155.50	152.40	152.40	149.62	23,274
2026-07-29	151.35	152.40	151.20	152.40	149.62	1
2026-07-28	150.00	150.35	150.00	150.35	147.61	0
2026-07-27	149.60	151.00	149.60	150.35	147.61	19
2026-07-24	145.40	147.25	145.40	147.25	144.56	0
2026-07-23	150.55	153.70	145.20	146.15	143.48	40
2026-07-22	149.00	151.70	149.00	150.65	147.90	0
2026-07-21	149.00	149.10	147.60	148.60	145.89	2
2026-07-20	149.30	149.30	148.20	148.80	146.09	441
2026-07-17	149.40	149.40	148.70	149.40	146.67	0
2026-07-16	150.35	150.90	149.60	150.15	147.41	227
2026-07-15	148.40	151.00	147.00	150.05	147.31	80
2026-07-14	146.55	147.30	146.55	146.55	143.88	1
2026-07-13	146.15	147.35	145.50	147.35	144.66	7
2026-07-10	144.90	146.10	144.90	145.50	142.85	6
2026-07-09	144.00	145.00	144.00	144.70	142.06	123
2026-07-08	145.30	145.30	141.87	144.40	141.77	2,985
2026-07-07	145.30	146.00	145.30	145.80	143.14	1
2026-07-06	143.40	144.60	143.40	143.65	141.03	14
2026-07-03	141.90	143.75	141.40	143.75	141.13	0
2026-07-02	139.20	140.40	139.20	139.65	137.10	476
2026-07-01	140.50	141.30	136.40	137.70	135.19	3,749
2026-06-30	141.50	142.40	141.50	141.70	139.11	37
2026-06-29	140.80	142.20	140.60	141.00	138.43	261
2026-06-26	139.65	141.80	139.35	139.35	136.81	13
2026-06-25	136.50	140.20	136.50	140.00	137.45	636
2026-06-24	133.60	134.50	131.60	133.50	131.06	23
2026-06-23	134.45	135.10	134.45	134.45	132.00	1
2026-06-22	134.55	134.85	131.50	133.20	130.77	1,439
2026-06-19	135.75	136.40	133.70	133.80	131.36	1,290
2026-06-18	136.80	136.80	136.00	136.20	133.72	51
2026-06-17	141.30	141.30	139.90	141.30	138.72	4
2026-06-16	150.00	150.00	140.90	141.30	138.72	5,532
2026-06-15	151.25	154.60	150.25	150.25	147.51	3,899
2026-06-12	144.70	149.80	143.10	148.80	146.09	15,266
2026-06-11	144.60	145.10	144.20	144.50	141.86	58
2026-06-10	146.05	149.70	145.20	146.05	143.39	486
2026-06-09	150.50	150.50	143.10	148.00	145.30	8,502
2026-06-08	152.30	154.70	152.30	154.05	151.24	4
2026-06-05	156.00	156.40	154.45	154.45	151.63	1
2026-06-04	158.05	161.00	155.60	156.20	153.35	2
2026-06-03	158.45	159.50	157.40	158.35	155.46	110
2026-06-02	158.70	162.80	158.70	160.20	157.28	8
2026-06-01	162.00	162.00	158.40	159.65	156.74	65
2026-05-29	161.50	163.60	161.50	161.50	158.55	33
2026-05-28	160.00	160.20	159.50	160.20	157.28	2,203
2026-05-27	159.80	161.60	159.80	160.10	157.18	54
2026-05-26	158.00	158.00	156.50	157.20	154.33	2
2026-05-22	154.60	155.25	154.60	155.25	152.42	31
2026-05-21	154.75	155.20	154.75	154.75	151.93	72
2026-05-20	154.05	155.00	153.98	154.35	151.53	67
2026-05-19	157.40	158.10	155.60	155.75	152.91	2,813
2026-05-18	157.10	158.45	156.00	158.45	155.56	729
2026-05-15	157.90	157.90	157.90	157.90	155.02	1,547
2026-05-14	159.80	161.90	159.80	161.80	158.85	5
2026-05-13	155.25	158.45	152.40	158.45	155.56	3
2026-05-12	156.80	158.00	155.80	156.00	153.15	10
2026-05-11	158.05	159.05	154.10	159.05	156.15	94
2026-05-08	156.00	159.30	155.00	158.45	155.56	649
2026-05-07	155.35	161.90	153.50	159.65	156.74	375

← NewerPage 2 of 3 · 128 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.