Trigano SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	173.00	173.00	165.50	167.55	145.49	21,984
2022-01-21	174.35	175.10	171.50	174.15	151.22	7,136
2022-01-20	177.30	177.60	176.10	177.60	154.21	43,135
2022-01-19	179.55	180.20	176.90	178.75	155.21	4,051
2022-01-18	181.00	181.00	179.00	180.70	156.90	4,707
2022-01-17	180.50	181.80	178.60	181.30	157.43	18,937
2022-01-14	177.60	180.10	177.60	178.55	155.04	2,459
2022-01-13	180.20	180.80	178.50	180.80	156.99	13,647
2022-01-12	182.90	182.90	179.10	182.05	158.08	11,300
2022-01-11	185.50	187.83	181.28	182.05	158.08	5,909
2022-01-10	184.00	188.30	182.50	187.15	162.50	28,316
2022-01-07	180.30	187.70	180.30	185.00	160.64	18,370
2022-01-06	173.00	174.00	172.80	173.70	150.83	42,948
2022-01-05	171.35	174.30	170.70	174.05	151.13	9,212
2022-01-04	173.00	174.80	171.39	172.00	149.35	4,075
2021-12-31	172.20	172.50	171.50	172.50	149.78	773
2021-12-30	170.95	172.90	170.65	170.65	148.18	2,518
2021-12-29	167.80	171.40	167.80	170.65	148.18	2,324
2021-12-24	169.10	169.23	166.38	166.95	144.96	488
2021-12-23	166.70	169.90	166.70	168.90	146.66	19,504
2021-12-22	164.19	166.70	164.19	164.20	142.58	3,912
2021-12-21	162.05	164.00	161.10	163.45	141.93	16,942
2021-12-20	159.25	160.80	158.00	160.20	139.10	4,984
2021-12-17	162.45	163.50	160.90	161.50	140.23	6,020
2021-12-16	163.25	164.90	161.70	163.35	141.84	4,425
2021-12-15	156.00	161.70	156.00	160.00	138.93	8,369
2021-12-14	157.80	157.80	154.80	155.05	134.63	7,794
2021-12-13	159.75	160.80	157.11	157.60	136.85	6,724
2021-12-10	161.00	162.30	159.00	161.30	140.06	4,477
2021-12-09	164.00	164.00	161.18	161.20	139.97	4,187
2021-12-08	161.10	165.20	161.10	163.25	141.75	9,129
2021-12-07	160.40	161.80	160.40	160.60	139.45	4,752
2021-12-06	154.95	158.20	154.20	157.60	136.85	6,877
2021-12-03	157.40	157.40	153.30	155.05	134.63	6,167
2021-12-02	157.30	157.30	156.10	156.70	136.06	7,407
2021-12-01	155.40	158.30	155.40	156.70	136.06	4,050
2021-11-30	157.60	157.60	153.40	157.20	136.50	14,831
2021-11-29	155.00	158.30	155.00	156.40	135.80	24,348
2021-11-26	154.25	156.60	154.00	156.20	135.63	7,829
2021-11-25	156.50	157.60	155.00	157.30	136.59	5,566
2021-11-24	158.25	158.80	154.40	154.85	134.46	14,572
2021-11-23	150.60	158.30	150.60	154.95	134.55	34,152
2021-11-22	173.30	175.10	172.13	172.30	149.61	4,380
2021-11-19	174.05	175.00	170.80	172.40	149.70	5,775
2021-11-18	175.35	176.20	173.02	174.65	151.65	6,239
2021-11-17	171.00	176.90	171.00	175.85	152.69	5,879
2021-11-16	170.45	171.70	169.10	169.20	146.92	3,505
2021-11-15	167.05	170.98	166.90	169.10	146.83	3,114
2021-11-12	167.55	174.00	166.30	168.30	146.14	4,396
2021-11-11	172.60	172.90	166.10	167.65	145.57	6,638
2021-11-10	170.05	173.20	170.00	172.10	149.44	17,454
2021-11-09	167.30	171.30	167.30	169.10	146.83	6,702
2021-11-08	166.45	168.20	164.20	165.90	144.05	24,016
2021-11-05	166.35	167.90	166.20	167.05	145.05	2,798
2021-11-04	164.50	166.65	164.50	166.65	144.70	2,797
2021-11-03	162.70	163.90	162.70	162.85	141.40	638
2021-11-02	162.50	163.29	162.50	162.95	141.49	2,626
2021-11-01	162.60	164.20	162.60	163.85	142.27	1,720
2021-10-29	160.00	162.00	160.00	160.00	138.93	2,557
2021-10-28	161.40	161.40	159.10	160.80	139.62	2,348

← NewerPage 21 of 22 · 1,270 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.