Trigano SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 156.80 | 157.30 | 156.10 | 157.10 | 150.08 | 13 |
| 2025-08-15 | 157.80 | 158.20 | 157.80 | 157.80 | 150.75 | 1 |
| 2025-08-14 | 156.30 | 157.80 | 156.30 | 156.30 | 149.32 | 4 |
| 2025-08-13 | 154.85 | 155.30 | 154.50 | 154.65 | 147.74 | 163 |
| 2025-08-12 | 153.00 | 154.90 | 152.50 | 153.00 | 146.17 | 767 |
| 2025-08-11 | 153.50 | 154.50 | 152.40 | 153.90 | 147.03 | 1 |
| 2025-08-08 | 154.05 | 154.90 | 153.50 | 154.05 | 147.17 | 50 |
| 2025-08-07 | 150.50 | 154.10 | 150.50 | 153.00 | 146.17 | 36 |
| 2025-08-06 | 150.05 | 150.50 | 149.20 | 150.25 | 143.54 | 4 |
| 2025-08-05 | 149.00 | 150.70 | 149.00 | 149.00 | 142.35 | 45 |
| 2025-08-04 | 149.60 | 150.90 | 148.60 | 149.70 | 143.01 | 5 |
| 2025-08-01 | 149.00 | 150.20 | 147.10 | 147.35 | 140.77 | 9 |
| 2025-07-31 | 151.85 | 152.90 | 148.50 | 149.40 | 142.73 | 513 |
| 2025-07-30 | 153.80 | 153.80 | 152.00 | 153.80 | 146.93 | 136 |
| 2025-07-29 | 154.05 | 154.70 | 153.90 | 154.55 | 147.65 | 56 |
| 2025-07-28 | 154.95 | 156.30 | 153.60 | 155.65 | 148.70 | 123 |
| 2025-07-25 | 153.70 | 154.60 | 153.70 | 153.80 | 146.93 | 0 |
| 2025-07-24 | 154.90 | 154.90 | 153.30 | 153.30 | 146.45 | 63 |
| 2025-07-23 | 155.00 | 156.70 | 155.00 | 155.75 | 148.79 | 65 |
| 2025-07-22 | 153.40 | 153.40 | 152.40 | 153.20 | 146.36 | 42 |
| 2025-07-21 | 153.20 | 154.60 | 153.20 | 153.30 | 146.45 | 22,594 |
| 2025-07-18 | 152.00 | 153.40 | 149.30 | 152.30 | 145.50 | 2 |
| 2025-07-17 | 151.55 | 154.90 | 150.10 | 152.20 | 145.40 | 140 |
| 2025-07-16 | 150.15 | 152.50 | 149.10 | 150.55 | 143.83 | 11,448 |
| 2025-07-15 | 151.00 | 153.00 | 151.00 | 152.60 | 145.78 | 10 |
| 2025-07-14 | 151.65 | 152.80 | 150.70 | 152.20 | 145.40 | 4 |
| 2025-07-11 | 154.80 | 154.80 | 153.60 | 154.45 | 147.55 | 18 |
| 2025-07-10 | 152.20 | 155.00 | 152.20 | 154.55 | 147.65 | 2 |
| 2025-07-09 | 149.20 | 152.10 | 149.20 | 151.45 | 144.69 | 33 |
| 2025-07-08 | 149.00 | 149.20 | 148.30 | 148.30 | 141.68 | 5 |
| 2025-07-07 | 146.20 | 149.00 | 146.20 | 149.00 | 142.35 | 2,265 |
| 2025-07-04 | 148.00 | 152.30 | 146.85 | 146.85 | 140.29 | 51 |
| 2025-07-03 | 149.20 | 150.00 | 149.20 | 149.60 | 142.92 | 3,002 |
| 2025-07-02 | 149.00 | 149.20 | 147.30 | 148.80 | 142.15 | 2,742 |
| 2025-07-01 | 149.50 | 150.00 | 147.10 | 147.15 | 140.58 | 2,194 |
| 2025-06-30 | 149.80 | 149.90 | 146.50 | 148.90 | 142.25 | 13 |
| 2025-06-27 | 146.45 | 151.70 | 145.50 | 148.30 | 141.68 | 3,089 |
| 2025-06-26 | 148.20 | 150.40 | 146.30 | 148.10 | 141.49 | 603 |
| 2025-06-25 | 138.25 | 140.20 | 137.80 | 138.65 | 132.46 | 222 |
| 2025-06-24 | 136.80 | 139.65 | 136.80 | 139.65 | 133.41 | 657 |
| 2025-06-23 | 136.60 | 136.60 | 135.10 | 136.60 | 130.50 | 1,441 |
| 2025-06-20 | 136.90 | 138.80 | 136.90 | 136.90 | 130.79 | 425 |
| 2025-06-19 | 135.30 | 136.90 | 135.30 | 136.30 | 130.21 | 102 |
| 2025-06-18 | 136.20 | 137.20 | 135.80 | 136.70 | 130.59 | 0 |
| 2025-06-17 | 138.00 | 138.00 | 135.80 | 136.60 | 130.50 | 5 |
| 2025-06-16 | 134.80 | 137.70 | 134.80 | 136.30 | 130.21 | 66 |
| 2025-06-13 | 134.05 | 136.20 | 132.40 | 136.00 | 129.93 | 51 |
| 2025-06-12 | 137.20 | 137.20 | 135.00 | 137.00 | 130.88 | 219 |
| 2025-06-11 | 136.60 | 137.60 | 136.60 | 136.70 | 130.59 | 1,478 |
| 2025-06-10 | 134.65 | 136.30 | 134.50 | 134.75 | 128.73 | 819 |
| 2025-06-09 | 135.25 | 136.30 | 134.20 | 136.00 | 129.93 | 7 |
| 2025-06-06 | 135.45 | 136.90 | 135.10 | 135.35 | 129.31 | 152 |
| 2025-06-05 | 134.25 | 136.00 | 133.10 | 135.15 | 129.11 | 17 |
| 2025-06-04 | 132.00 | 134.30 | 132.00 | 134.15 | 128.16 | 136 |
| 2025-06-03 | 128.30 | 129.70 | 128.30 | 128.30 | 122.57 | 46 |
| 2025-06-02 | 129.10 | 129.10 | 127.60 | 128.10 | 122.38 | 78 |
| 2025-05-30 | 130.15 | 130.60 | 129.30 | 129.30 | 123.53 | 20 |
| 2025-05-29 | 131.10 | 134.00 | 131.10 | 132.20 | 124.62 | 78 |
| 2025-05-28 | 129.90 | 131.90 | 129.90 | 130.45 | 122.97 | 151 |
| 2025-05-27 | 129.80 | 130.30 | 129.40 | 129.50 | 122.08 | 106 |
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.