Trigano SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 126.95 | 130.00 | 125.90 | 128.00 | 120.66 | 104 |
| 2025-05-22 | 128.90 | 128.90 | 127.40 | 128.70 | 121.32 | 119 |
| 2025-05-21 | 132.80 | 132.80 | 129.50 | 130.05 | 122.60 | 63 |
| 2025-05-20 | 132.40 | 133.40 | 131.20 | 133.40 | 125.76 | 30 |
| 2025-05-19 | 130.05 | 132.70 | 128.10 | 132.00 | 124.44 | 1,820 |
| 2025-05-16 | 131.45 | 134.70 | 128.40 | 128.80 | 121.42 | 196 |
| 2025-05-15 | 132.00 | 132.70 | 130.30 | 131.75 | 124.20 | 30,759 |
| 2025-05-14 | 125.30 | 133.00 | 125.30 | 130.45 | 122.97 | 173 |
| 2025-05-13 | 116.90 | 119.60 | 116.30 | 118.75 | 111.94 | 14 |
| 2025-05-12 | 116.70 | 118.50 | 116.50 | 117.20 | 110.48 | 47 |
| 2025-05-09 | 113.90 | 115.40 | 113.90 | 114.05 | 107.51 | 366 |
| 2025-05-08 | 111.65 | 113.80 | 111.30 | 113.60 | 107.09 | 116 |
| 2025-05-07 | 108.80 | 112.00 | 108.50 | 111.05 | 104.69 | 81 |
| 2025-05-06 | 107.45 | 107.90 | 105.50 | 107.05 | 100.92 | 155 |
| 2025-05-02 | 105.90 | 106.45 | 105.30 | 106.45 | 100.35 | 541 |
| 2025-05-01 | 103.75 | 103.75 | 103.75 | 103.75 | 97.804 | 0 |
| 2025-04-30 | 105.10 | 106.70 | 102.50 | 103.75 | 97.804 | 1,972 |
| 2025-04-29 | 102.95 | 105.30 | 102.60 | 104.70 | 98.700 | 60 |
| 2025-04-28 | 104.40 | 104.40 | 102.95 | 102.95 | 97.050 | 4,535 |
| 2025-04-25 | 102.48 | 103.50 | 101.40 | 102.85 | 96.956 | 491 |
| 2025-04-24 | 100.80 | 101.68 | 100.10 | 101.68 | 95.848 | 1 |
| 2025-04-23 | 100.00 | 101.10 | 100.00 | 101.08 | 95.283 | 168 |
| 2025-04-22 | 99.550 | 99.800 | 97.000 | 97.600 | 92.007 | 17 |
| 2025-04-17 | 99.900 | 99.900 | 97.750 | 99.125 | 93.444 | 75 |
| 2025-04-16 | 99.725 | 101.10 | 98.650 | 99.350 | 93.656 | 27 |
| 2025-04-15 | 99.350 | 100.93 | 99.350 | 100.93 | 95.141 | 29 |
| 2025-04-14 | 97.425 | 98.750 | 97.200 | 98.550 | 92.902 | 7,527 |
| 2025-04-11 | 97.775 | 98.100 | 93.900 | 94.550 | 89.132 | 97 |
| 2025-04-10 | 104.00 | 105.90 | 97.375 | 97.375 | 91.795 | 118 |
| 2025-04-09 | 96.650 | 99.000 | 95.050 | 96.400 | 90.876 | 108 |
| 2025-04-08 | 99.925 | 101.70 | 98.450 | 99.625 | 93.916 | 137 |
| 2025-04-07 | 96.150 | 100.70 | 94.950 | 97.800 | 92.195 | 534 |
| 2025-04-04 | 102.48 | 102.60 | 97.650 | 100.20 | 94.458 | 337 |
| 2025-04-03 | 104.50 | 105.40 | 103.00 | 103.55 | 97.616 | 855 |
| 2025-04-02 | 105.90 | 105.90 | 103.80 | 105.60 | 99.548 | 394 |
| 2025-04-01 | 104.70 | 106.20 | 104.30 | 105.90 | 99.831 | 830 |
| 2025-03-31 | 103.90 | 103.90 | 101.30 | 102.15 | 96.296 | 1,582 |
| 2025-03-28 | 105.00 | 106.40 | 104.00 | 105.20 | 99.171 | 3,115 |
| 2025-03-27 | 106.45 | 109.90 | 100.10 | 104.90 | 98.888 | 2,040 |
| 2025-03-26 | 123.30 | 123.30 | 118.45 | 118.45 | 111.66 | 1,000 |
| 2025-03-25 | 120.90 | 124.20 | 120.90 | 124.20 | 117.08 | 112 |
| 2025-03-24 | 123.15 | 125.00 | 118.30 | 119.75 | 112.89 | 223 |
| 2025-03-21 | 125.00 | 125.40 | 122.40 | 122.95 | 115.90 | 253 |
| 2025-03-20 | 127.75 | 128.10 | 125.00 | 126.25 | 119.01 | 19,087 |
| 2025-03-19 | 126.95 | 127.50 | 126.00 | 126.35 | 119.11 | 84 |
| 2025-03-18 | 127.10 | 129.00 | 127.10 | 127.15 | 119.86 | 858 |
| 2025-03-17 | 125.70 | 126.90 | 125.30 | 126.45 | 119.20 | 167 |
| 2025-03-14 | 123.25 | 126.90 | 122.70 | 126.35 | 119.11 | 137 |
| 2025-03-13 | 125.90 | 126.60 | 123.80 | 123.85 | 116.75 | 174 |
| 2025-03-12 | 124.90 | 127.60 | 124.90 | 125.10 | 117.93 | 201 |
| 2025-03-11 | 130.05 | 133.10 | 124.00 | 124.80 | 117.65 | 623 |
| 2025-03-10 | 130.65 | 132.60 | 129.10 | 130.35 | 122.88 | 315 |
| 2025-03-07 | 130.55 | 131.20 | 129.20 | 130.15 | 122.69 | 73 |
| 2025-03-06 | 130.05 | 131.20 | 129.20 | 130.55 | 123.07 | 311 |
| 2025-03-05 | 129.80 | 132.40 | 127.80 | 129.30 | 121.89 | 325 |
| 2025-03-04 | 131.65 | 131.80 | 127.10 | 127.65 | 120.33 | 305 |
| 2025-03-03 | 132.20 | 134.40 | 131.50 | 133.30 | 125.66 | 245 |
| 2025-02-28 | 130.95 | 134.20 | 129.20 | 133.00 | 125.38 | 159 |
| 2025-02-27 | 133.90 | 134.50 | 132.30 | 132.50 | 124.91 | 403 |
| 2025-02-26 | 134.00 | 137.50 | 134.00 | 136.70 | 128.87 | 154 |
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.