Trigano SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 122.00 | 122.00 | 119.30 | 120.00 | 113.12 | 325 |
| 2024-11-27 | 123.00 | 123.00 | 120.00 | 122.55 | 115.53 | 1,222 |
| 2024-11-26 | 125.00 | 127.60 | 122.00 | 122.35 | 115.34 | 18,100 |
| 2024-11-25 | 118.45 | 121.50 | 115.30 | 118.65 | 111.85 | 54,466 |
| 2024-11-22 | 116.80 | 118.10 | 115.80 | 117.30 | 110.58 | 921 |
| 2024-11-21 | 116.30 | 116.30 | 114.30 | 116.00 | 109.35 | 635 |
| 2024-11-20 | 119.80 | 119.80 | 115.00 | 115.05 | 108.46 | 7,581 |
| 2024-11-19 | 120.10 | 120.10 | 118.10 | 118.75 | 111.94 | 4,678 |
| 2024-11-18 | 121.20 | 122.10 | 120.00 | 120.20 | 113.31 | 2,444 |
| 2024-11-15 | 121.40 | 121.40 | 119.00 | 120.60 | 113.69 | 1,407 |
| 2024-11-14 | 119.35 | 121.80 | 118.60 | 121.00 | 114.07 | 260 |
| 2024-11-13 | 121.20 | 122.80 | 118.00 | 119.15 | 112.32 | 4,053 |
| 2024-11-12 | 123.90 | 123.90 | 121.60 | 123.15 | 116.09 | 530 |
| 2024-11-11 | 124.90 | 126.00 | 124.90 | 125.60 | 118.40 | 526 |
| 2024-11-08 | 125.60 | 125.60 | 123.70 | 124.20 | 117.08 | 309 |
| 2024-11-07 | 125.50 | 126.90 | 125.50 | 125.60 | 118.40 | 1,341 |
| 2024-11-06 | 124.90 | 126.30 | 124.80 | 125.10 | 117.93 | 327 |
| 2024-11-05 | 124.20 | 125.50 | 124.20 | 125.40 | 118.21 | 1,050 |
| 2024-11-04 | 125.00 | 125.90 | 123.80 | 125.20 | 118.03 | 585 |
| 2024-11-01 | 125.60 | 125.60 | 124.10 | 125.30 | 118.12 | 335 |
| 2024-10-31 | 125.40 | 125.40 | 123.60 | 124.40 | 117.27 | 832 |
| 2024-10-30 | 125.00 | 127.00 | 121.80 | 125.30 | 118.12 | 1,063 |
| 2024-10-29 | 121.00 | 127.70 | 119.50 | 125.30 | 118.12 | 1,845 |
| 2024-10-28 | 121.00 | 121.30 | 118.80 | 119.85 | 112.98 | 7,572 |
| 2024-10-25 | 119.75 | 120.70 | 118.00 | 120.30 | 113.41 | 219 |
| 2024-10-24 | 117.90 | 120.40 | 117.40 | 119.55 | 112.70 | 810 |
| 2024-10-23 | 118.85 | 118.85 | 117.90 | 118.85 | 112.04 | 4,376 |
| 2024-10-22 | 119.35 | 119.80 | 117.80 | 119.25 | 112.42 | 543 |
| 2024-10-21 | 122.05 | 123.00 | 118.65 | 118.65 | 111.85 | 1,284 |
| 2024-10-18 | 119.25 | 123.60 | 119.20 | 122.75 | 115.72 | 9,297 |
| 2024-10-17 | 119.45 | 120.10 | 117.60 | 119.55 | 112.70 | 890 |
| 2024-10-16 | 117.00 | 119.05 | 115.10 | 118.35 | 111.57 | 21,000 |
| 2024-10-15 | 115.80 | 117.80 | 115.80 | 117.10 | 110.39 | 1,121 |
| 2024-10-14 | 115.30 | 115.30 | 112.50 | 114.85 | 108.27 | 729 |
| 2024-10-11 | 115.20 | 115.20 | 113.90 | 114.75 | 108.17 | 362 |
| 2024-10-10 | 114.45 | 115.50 | 114.20 | 115.25 | 108.65 | 36,557 |
| 2024-10-09 | 114.05 | 115.00 | 112.70 | 114.55 | 107.99 | 592 |
| 2024-10-08 | 112.00 | 113.70 | 110.20 | 112.50 | 106.05 | 1,194 |
| 2024-10-07 | 115.60 | 115.60 | 112.70 | 113.70 | 107.18 | 54,491 |
| 2024-10-04 | 112.20 | 116.60 | 112.20 | 115.65 | 107.37 | 934 |
| 2024-10-03 | 114.40 | 114.40 | 112.00 | 112.60 | 104.54 | 1,328 |
| 2024-10-02 | 115.05 | 117.50 | 114.20 | 116.70 | 108.35 | 1,116 |
| 2024-10-01 | 115.75 | 118.10 | 113.80 | 115.25 | 107.00 | 2,709 |
| 2024-09-30 | 120.90 | 120.90 | 115.30 | 116.60 | 108.25 | 5,311 |
| 2024-09-27 | 117.00 | 121.10 | 114.30 | 119.45 | 110.90 | 5,247 |
| 2024-09-26 | 102.10 | 107.55 | 102.10 | 107.55 | 99.852 | 1,744 |
| 2024-09-25 | 103.90 | 103.90 | 100.70 | 100.70 | 93.493 | 1,089 |
| 2024-09-24 | 104.30 | 105.60 | 104.30 | 105.50 | 97.949 | 384 |
| 2024-09-23 | 104.70 | 104.80 | 101.80 | 103.75 | 96.324 | 384 |
| 2024-09-20 | 105.70 | 105.70 | 103.70 | 104.80 | 97.299 | 353 |
| 2024-09-19 | 101.30 | 106.15 | 101.30 | 106.15 | 98.553 | 779 |
| 2024-09-18 | 99.900 | 101.60 | 99.900 | 101.00 | 93.771 | 415 |
| 2024-09-17 | 99.100 | 99.100 | 94.750 | 97.900 | 90.893 | 6,739 |
| 2024-09-16 | 99.850 | 99.850 | 98.800 | 99.425 | 92.309 | 903 |
| 2024-09-13 | 100.50 | 100.80 | 99.750 | 100.73 | 93.516 | 828 |
| 2024-09-12 | 100.50 | 101.10 | 98.350 | 100.83 | 93.609 | 547 |
| 2024-09-11 | 99.550 | 100.70 | 98.950 | 99.150 | 92.054 | 916 |
| 2024-09-10 | 100.60 | 101.00 | 98.400 | 100.10 | 92.936 | 1,079 |
| 2024-09-09 | 100.50 | 101.20 | 100.10 | 100.60 | 93.400 | 939 |
| 2024-09-06 | 101.80 | 101.80 | 100.00 | 100.80 | 93.586 | 478 |
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.