Trigano SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	133.00	134.80	132.80	134.35	126.65	202
2025-02-24	132.06	134.00	132.06	132.50	124.91	27,672
2025-02-21	131.70	133.20	131.70	132.20	124.62	248
2025-02-20	133.00	135.00	130.50	130.55	123.07	3,515
2025-02-19	137.80	138.40	132.10	133.70	126.04	506
2025-02-18	137.20	138.70	137.00	138.05	130.14	342
2025-02-17	136.20	137.40	135.80	136.40	128.58	131
2025-02-14	135.35	136.60	135.35	135.35	127.59	107
2025-02-13	135.85	136.70	135.60	136.00	128.21	1,101
2025-02-12	135.25	135.90	134.60	135.75	127.97	65
2025-02-11	135.25	136.00	133.50	135.45	127.69	265
2025-02-10	134.05	136.00	132.10	134.35	126.65	349
2025-02-07	133.90	133.90	133.10	133.30	125.66	8,539
2025-02-06	130.60	133.70	130.60	132.30	124.72	232
2025-02-05	131.35	133.70	130.00	131.35	123.82	6,283
2025-02-04	130.85	132.40	130.00	131.05	123.54	1,883
2025-02-03	130.05	131.10	125.70	130.35	122.88	9,513
2025-01-31	133.00	133.80	132.30	133.20	125.57	396
2025-01-30	130.85	132.60	130.80	131.05	123.54	349
2025-01-29	128.80	130.30	128.80	130.15	122.69	934
2025-01-28	129.40	130.90	128.20	129.30	121.89	330
2025-01-27	129.50	129.80	127.30	128.80	121.42	658
2025-01-24	127.10	130.30	127.10	129.00	121.61	7,691
2025-01-23	125.40	126.70	125.30	125.70	118.50	1,285
2025-01-22	123.10	126.00	123.10	124.20	117.08	1,093
2025-01-21	121.10	123.30	121.10	122.45	115.43	179
2025-01-20	119.45	122.40	117.90	121.30	114.35	358
2025-01-17	120.60	121.30	119.70	121.00	114.07	470
2025-01-16	121.80	121.80	118.50	119.15	112.32	429
2025-01-15	119.50	122.50	119.50	121.70	114.73	371
2025-01-14	118.50	119.60	118.50	118.75	111.94	125
2025-01-13	120.20	120.80	117.30	118.55	111.76	833
2025-01-10	120.90	123.60	119.50	121.10	114.16	287
2025-01-09	120.50	121.50	120.10	121.00	114.07	347
2025-01-08	115.55	126.60	114.60	120.90	113.97	3,493
2025-01-07	126.70	126.70	123.60	124.10	116.99	4,279
2025-01-06	124.60	128.50	124.60	126.85	119.58	741
2025-01-03	124.30	124.30	122.60	123.35	116.28	311
2025-01-02	122.75	125.00	122.30	123.45	116.38	181
2024-12-31	120.70	121.50	120.60	121.20	114.25	32
2024-12-30	121.90	122.00	118.90	121.10	114.16	1,139
2024-12-27	120.70	122.90	120.70	121.50	114.54	241
2024-12-24	120.40	121.20	120.40	120.70	113.78	209
2024-12-23	120.00	120.60	119.10	119.65	112.79	550
2024-12-20	120.70	120.70	118.30	118.85	112.04	747
2024-12-19	120.60	122.10	120.00	121.60	114.63	1,191
2024-12-18	122.75	124.40	122.50	122.65	115.62	476
2024-12-17	121.30	122.70	120.70	122.55	115.53	661
2024-12-16	123.75	123.90	119.30	121.40	114.44	1,148
2024-12-13	125.00	126.20	124.20	125.30	118.12	796
2024-12-12	125.00	126.50	124.90	125.40	118.21	339
2024-12-11	125.40	125.50	124.20	125.20	118.03	356
2024-12-10	125.10	126.50	124.50	124.90	117.74	1,188
2024-12-09	123.90	126.50	123.90	125.70	118.50	754
2024-12-06	122.05	123.00	121.60	121.60	114.63	767
2024-12-05	118.20	121.40	118.20	120.10	113.22	999
2024-12-04	115.50	119.20	115.50	119.15	112.32	3,214
2024-12-03	115.30	119.20	115.30	116.10	109.45	711
2024-12-02	117.80	117.80	114.00	116.00	109.35	1,653
2024-11-29	120.90	121.40	118.20	119.85	112.98	416

← NewerPage 8 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.