NASDAQ:TRIB | Historical Stock Price | TRINITY BIOTECH PLC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-10-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.32$1.43$6.33$27.99$123.86$548.121992-10-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$85.00—405——
1992-12-30$85.00—1,975——
1992-12-29$77.50—770——
1992-12-28$80.00—125——
1992-12-24$82.50—65——
1992-12-23$85.00—2,020——
1992-12-22$80.00—4,470——
1992-12-21$72.50—2,550——
1992-12-18$75.00—205——
1992-12-17$77.50—155——
1992-12-16$77.50—230——
1992-12-15$77.50—1,260——
1992-12-14$75.00—775——
1992-12-11$82.50—220——
1992-12-10$87.50—430——
1992-12-09$87.50—560——
1992-12-08$85.00—1,650——
1992-12-07$90.00—1,365——
1992-12-04$90.00—4,270——
1992-12-03$77.50—445——
1992-12-02$80.00—1,100——
1992-12-01$80.00—85——
1992-11-30$80.00—1,040——
1992-11-27$80.00—50——
1992-11-25$80.00—50——
1992-11-24$80.00—400——
1992-11-23$82.50—165——
1992-11-20$82.50—1,720——
1992-11-19$80.00—1,175——
1992-11-18$85.00—325——
1992-11-17$87.50—295——
1992-11-16$87.50—2,635——
1992-11-13$90.00—1,990——
1992-11-12$90.00—555——
1992-11-11$90.00—3,195——
1992-11-10$90.00—2,000——
1992-11-09$90.00—6,815——
1992-11-06$92.50—27,685——
1992-11-05$92.50—9,820——
1992-11-04$85.00—12,890——
1992-11-03$80.00—19,700——
1992-11-02$77.50—225——
1992-10-30$70.00—12,775——
1992-10-29$75.00—100——
1992-10-28$77.50—10——
1992-10-27$72.50—300——
1992-10-26$80.00—25——
1992-10-23$80.00—60——
1992-10-22$75.00—385——
1992-10-21$80.00—6,010——