Trigano SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	149.20	153.80	148.10	151.85	149.08	44
2026-05-05	146.00	149.30	146.00	146.25	143.58	2
2026-05-01	156.80	156.80	156.80	156.80	153.94	0
2026-04-30	154.40	156.80	154.40	156.80	153.94	60
2026-04-29	154.95	155.40	152.80	152.80	150.01	20
2026-04-28	154.85	155.90	154.85	154.85	152.02	1
2026-04-27	155.55	157.10	154.80	155.75	152.91	1
2026-04-24	156.00	156.50	153.70	156.50	153.64	30
2026-04-23	155.40	156.50	155.40	155.65	152.81	725
2026-04-22	157.20	157.90	156.30	157.90	155.02	344
2026-04-21	159.85	159.90	157.80	158.45	155.56	914
2026-04-20	157.60	157.60	155.70	156.30	153.45	6
2026-04-17	154.10	161.40	154.10	160.80	157.87	11,106
2026-04-16	155.20	155.20	154.70	154.95	152.12	12,198
2026-04-15	154.55	154.80	154.20	154.45	151.63	511
2026-04-14	153.00	156.00	153.00	154.75	151.93	603
2026-04-13	150.90	150.90	149.70	149.70	146.97	325
2026-04-10	151.65	153.20	151.45	151.45	148.69	30
2026-04-09	152.00	152.00	150.80	151.15	148.39	20
2026-04-08	148.00	152.00	147.20	152.00	149.23	8
2026-04-07	141.20	142.40	137.70	137.80	135.29	614
2026-04-02	142.20	142.20	141.20	141.20	138.62	819
2026-04-01	145.00	145.40	144.90	145.00	142.35	8
2026-03-31	140.20	141.00	139.20	139.65	137.10	0
2026-03-30	141.00	141.00	138.30	139.25	134.65	4
2026-03-27	145.30	145.30	141.90	142.15	137.45	1,222
2026-03-26	146.05	147.30	139.60	145.90	141.08	19,188
2026-03-25	150.05	150.20	147.65	147.65	142.77	302
2026-03-24	148.00	148.20	147.10	147.25	142.38	15,690
2026-03-23	142.05	147.70	140.00	147.65	142.77	18,943
2026-03-20	144.80	145.40	144.80	144.80	140.01	0
2026-03-19	146.45	146.80	144.60	144.90	140.11	3,432
2026-03-18	150.95	151.00	147.75	147.75	142.87	1
2026-03-17	147.75	149.50	145.20	148.40	143.50	304
2026-03-16	150.55	151.10	148.50	150.25	145.28	913
2026-03-13	148.00	150.15	147.40	150.15	145.19	10
2026-03-12	153.90	153.90	146.55	146.55	141.71	11
2026-03-11	157.30	157.30	154.65	154.65	149.54	0
2026-03-10	155.80	158.35	155.80	158.35	153.12	722
2026-03-09	151.20	154.80	151.20	153.70	148.62	438
2026-03-06	158.95	160.00	157.00	157.00	151.81	2
2026-03-05	158.15	159.75	156.60	159.75	154.47	111
2026-03-04	155.65	158.17	153.60	158.15	152.92	1,271
2026-03-03	161.60	162.00	155.90	156.00	150.84	653
2026-03-02	164.50	165.00	159.50	164.60	159.16	687
2026-02-27	167.50	167.50	165.70	166.25	160.76	579
2026-02-26	166.55	167.80	166.30	166.75	161.24	318
2026-02-25	167.90	168.30	167.90	168.30	162.74	1
2026-02-24	168.00	168.10	166.20	167.45	161.92	461
2026-02-23	168.00	171.10	167.70	169.40	163.80	34
2026-02-20	169.00	169.40	168.30	168.70	163.12	59
2026-02-19	169.70	170.60	168.70	169.70	164.09	1
2026-02-18	167.85	168.30	167.50	168.30	162.74	1
2026-02-17	167.75	168.50	163.90	167.35	161.82	231
2026-02-16	168.90	170.90	168.80	170.05	164.43	0
2026-02-13	168.50	170.75	168.50	169.20	163.61	67
2026-02-12	169.00	170.50	168.10	168.10	162.54	0
2026-02-11	170.40	170.40	168.80	168.80	163.22	1,142
2026-02-10	169.35	173.80	169.35	173.80	168.06	3,500
2026-02-09	170.05	170.50	167.85	167.85	162.30	1,152

← NewerPage 3 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.