Trigano SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	147.20	148.80	147.20	147.55	142.67	185
2025-11-10	149.80	150.00	147.00	148.90	143.98	6
2025-11-07	148.80	149.80	147.00	147.25	142.38	32
2025-11-06	149.40	149.40	147.50	149.40	144.46	456
2025-11-05	145.20	150.40	144.50	150.05	145.09	614
2025-11-04	143.55	145.00	142.72	145.00	140.21	2,152
2025-11-03	144.30	144.90	143.00	144.50	139.72	2
2025-10-31	147.15	147.20	145.90	146.85	142.00	14
2025-10-30	147.35	148.10	146.90	147.75	142.87	6
2025-10-29	150.45	151.00	148.10	148.40	143.50	367
2025-10-28	150.25	151.50	150.00	150.95	145.96	659
2025-10-27	152.80	153.60	151.15	151.15	146.15	2
2025-10-24	152.00	152.90	151.60	152.30	147.27	17
2025-10-23	150.20	153.40	150.20	152.60	147.56	158
2025-10-22	149.30	149.30	147.20	149.20	144.27	1,935
2025-10-21	148.00	150.05	147.60	150.05	145.09	234
2025-10-20	145.10	148.60	145.10	148.60	143.69	56
2025-10-17	145.20	146.50	144.70	145.40	140.59	13
2025-10-16	145.00	146.40	144.50	144.80	140.01	167
2025-10-15	146.35	147.40	144.50	144.50	139.72	0
2025-10-14	143.55	144.50	142.50	144.50	139.72	3,155
2025-10-13	144.50	148.40	142.10	143.65	138.90	1
2025-10-10	144.40	147.80	141.40	146.05	141.22	42
2025-10-09	145.50	147.30	144.50	144.70	139.92	1,181
2025-10-08	147.05	147.90	145.90	146.45	141.61	50
2025-10-07	146.05	146.05	145.80	146.05	141.22	0
2025-10-06	151.00	151.00	146.00	148.20	143.30	26
2025-10-03	151.30	154.05	151.30	154.05	147.17	25
2025-10-02	148.30	149.30	148.30	149.00	142.35	811
2025-10-01	147.85	148.60	147.50	148.20	141.58	337
2025-09-30	150.05	150.10	147.35	147.35	140.77	187
2025-09-29	148.60	151.10	148.60	150.45	143.73	12
2025-09-26	149.00	149.00	148.80	148.80	142.15	0
2025-09-25	140.20	150.25	138.90	150.25	143.54	898
2025-09-24	140.60	143.70	140.60	142.55	136.18	600
2025-09-23	145.00	146.40	140.80	142.35	135.99	298
2025-09-22	144.70	144.70	143.00	144.50	138.05	1
2025-09-19	144.70	146.45	144.70	146.45	139.91	20
2025-09-18	144.80	144.80	142.80	143.15	136.76	9,732
2025-09-17	144.90	145.00	144.30	145.00	138.52	1,696
2025-09-16	143.20	145.40	143.20	145.40	138.91	22
2025-09-15	145.70	147.30	143.50	145.00	138.52	62
2025-09-12	147.85	148.00	147.85	147.85	141.25	1
2025-09-11	147.75	150.60	146.90	147.65	141.06	3
2025-09-10	146.00	147.30	146.00	146.35	139.81	589
2025-09-09	146.50	148.10	146.50	146.75	140.20	120
2025-09-08	145.00	147.70	143.90	144.80	138.33	5
2025-09-05	144.40	144.50	143.40	144.50	138.05	6
2025-09-04	144.40	144.40	141.80	142.85	136.47	138
2025-09-03	146.85	148.00	146.10	147.55	140.96	7
2025-09-02	149.00	149.80	147.00	147.55	140.96	347
2025-09-01	151.00	151.50	151.00	151.45	144.69	3
2025-08-29	151.55	154.40	149.60	151.75	144.97	229
2025-08-28	152.00	154.10	151.60	153.70	146.84	133
2025-08-27	150.30	151.80	150.30	151.25	144.49	918
2025-08-26	155.10	155.10	146.80	149.80	143.11	61
2025-08-22	159.45	161.80	159.20	161.80	154.57	11
2025-08-21	157.70	158.40	154.90	158.05	150.99	7
2025-08-20	158.05	158.40	157.70	157.70	150.66	8
2025-08-19	155.20	158.70	155.20	158.65	151.56	7

← NewerPage 5 of 22 · 1,269 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.