Trigano SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	124.00	126.30	123.20	124.80	108.37	7,935
2022-04-14	123.55	124.90	123.50	123.65	107.37	8,074
2022-04-13	122.95	123.20	120.50	123.05	106.85	15,645
2022-04-12	121.70	123.70	119.70	123.05	106.85	9,951
2022-04-11	122.95	125.10	122.00	122.15	106.06	8,591
2022-04-08	122.85	123.56	121.20	122.55	106.41	8,970
2022-04-07	124.20	125.00	120.90	121.80	105.76	23,759
2022-04-06	127.04	127.04	122.75	122.75	106.59	14,471
2022-04-05	132.10	132.10	126.30	126.85	110.15	15,970
2022-04-04	132.80	132.80	129.90	132.00	114.62	15,398
2022-04-01	131.85	133.90	131.70	132.80	115.31	9,993
2022-03-31	134.90	134.90	131.90	132.70	115.23	9,340
2022-03-30	137.10	137.10	135.30	136.80	118.79	15,707
2022-03-29	132.50	137.30	132.50	136.00	118.09	30,794
2022-03-28	130.25	132.40	129.80	130.35	113.18	19,973
2022-03-25	128.50	130.50	128.20	129.70	112.62	15,445
2022-03-24	136.80	136.80	125.70	129.20	112.19	51,601
2022-03-23	141.60	141.60	136.10	136.10	118.18	9,972
2022-03-22	138.75	140.40	138.14	138.95	120.65	8,221
2022-03-21	138.45	139.10	135.40	137.30	119.22	16,593
2022-03-18	134.05	135.60	132.40	134.45	116.74	6,327
2022-03-17	138.25	138.70	132.70	133.60	116.01	10,704
2022-03-16	133.90	138.05	133.90	138.05	119.87	9,158
2022-03-15	132.50	132.80	129.60	130.45	113.27	72,604
2022-03-14	130.25	134.80	129.10	133.10	115.57	10,777
2022-03-11	126.05	129.30	125.00	127.15	110.41	9,636
2022-03-10	127.40	127.40	123.30	124.60	108.19	6,944
2022-03-09	121.70	125.90	121.70	124.90	108.45	21,817
2022-03-08	117.60	122.60	114.40	115.15	99.986	19,991
2022-03-07	117.00	123.70	111.60	121.40	105.41	17,359
2022-03-04	130.05	130.30	121.60	123.15	106.93	16,673
2022-03-03	135.55	138.10	132.10	133.80	116.18	35,531
2022-03-02	143.90	143.90	136.60	137.40	119.31	18,401
2022-03-01	153.00	153.00	145.88	147.05	127.69	5,997
2022-02-28	149.20	153.50	149.20	152.80	132.68	1,432
2022-02-25	147.75	153.60	147.04	152.00	131.98	9,039
2022-02-24	148.00	151.00	143.30	147.15	127.77	8,854
2022-02-23	156.10	158.60	153.30	155.15	134.72	6,589
2022-02-22	152.00	156.60	150.40	155.45	134.98	5,948
2022-02-21	161.40	163.00	155.20	155.65	135.15	7,720
2022-02-18	165.46	165.46	161.30	162.65	141.23	3,692
2022-02-17	167.25	167.90	165.30	167.15	145.14	2,154
2022-02-16	166.75	168.22	166.75	166.75	144.79	2,535
2022-02-15	165.30	167.20	165.30	166.05	144.18	3,857
2022-02-14	165.10	165.10	162.65	162.65	141.23	27,734
2022-02-11	169.40	169.40	167.00	168.90	146.66	4,946
2022-02-10	170.95	171.60	169.10	171.25	148.70	2,543
2022-02-09	167.25	171.20	166.90	171.15	148.61	6,658
2022-02-08	165.30	166.00	163.00	163.15	141.67	4,206
2022-02-07	165.60	165.60	163.30	165.40	143.62	4,425
2022-02-04	168.20	168.20	162.75	162.75	141.32	3,114
2022-02-03	169.10	169.10	167.10	168.90	146.66	1,012
2022-02-02	170.05	171.70	169.70	170.15	147.74	1,583
2022-02-01	168.80	170.30	168.00	169.10	146.83	7,000
2022-01-31	168.20	168.20	165.70	166.65	144.70	3,430
2022-01-28	168.69	168.69	165.40	166.65	144.70	4,225
2022-01-27	168.70	171.05	168.30	171.05	148.52	7,097
2022-01-26	169.00	170.60	169.00	169.40	147.09	3,645
2022-01-25	167.05	169.10	166.00	168.70	146.48	8,558
2022-01-24	173.00	173.00	165.50	167.55	145.49	21,984

← NewerPage 20 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.