Trastor Real Estate Investment Company SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.906	0.910	0.904	0.906	0.906	56,062
2026-10-16	0.908	0.918	0.908	0.912	0.912	29,786
2026-10-15	0.912	0.920	0.906	0.920	0.920	144,903
2026-10-14	0.914	0.914	0.908	0.910	0.910	109,764
2026-10-13	0.920	0.920	0.910	0.914	0.914	89,754
2026-10-12	0.922	0.926	0.916	0.926	0.926	77,304
2026-10-09	0.922	0.928	0.916	0.918	0.918	60,671
2026-10-08	0.922	0.936	0.920	0.922	0.922	128,462
2026-10-07	0.928	0.928	0.924	0.926	0.926	35,791
2026-10-06	0.930	0.932	0.926	0.928	0.928	80,450
2026-10-05	0.930	0.930	0.928	0.928	0.928	60,133
2026-10-02	0.930	0.934	0.924	0.930	0.930	136,093
2026-10-01	0.932	0.936	0.930	0.932	0.932	89,105
2026-09-30	0.932	0.936	0.930	0.936	0.936	82,635
2026-09-29	0.930	0.940	0.930	0.938	0.938	93,551
2026-09-28	0.936	0.938	0.926	0.936	0.936	63,193
2026-09-25	0.922	0.934	0.922	0.934	0.934	98,540
2026-09-24	0.922	0.924	0.918	0.922	0.922	75,246
2026-09-23	0.922	0.926	0.920	0.920	0.920	180,020
2026-09-22	0.928	0.928	0.920	0.922	0.922	87,759
2026-09-21	0.920	0.928	0.918	0.920	0.920	276,163
2026-09-18	0.920	0.924	0.920	0.920	0.920	53,416
2026-09-17	0.920	0.926	0.918	0.918	0.918	98,419
2026-09-16	0.922	0.924	0.918	0.918	0.918	156,411
2026-09-15	0.920	0.926	0.918	0.918	0.918	87,388
2026-09-14	0.920	0.930	0.916	0.918	0.918	131,899
2026-09-11	0.920	0.928	0.918	0.918	0.918	110,257
2026-09-10	0.920	0.926	0.918	0.920	0.920	140,013
2026-09-09	0.920	0.922	0.918	0.920	0.920	331,957
2026-09-08	0.928	0.928	0.918	0.920	0.920	206,059
2026-09-07	0.918	0.922	0.916	0.918	0.918	253,020
2026-09-04	0.920	0.926	0.918	0.920	0.920	130,310
2026-09-03	0.922	0.924	0.918	0.920	0.920	132,187
2026-09-02	0.926	0.938	0.918	0.926	0.926	381,061
2026-09-01	0.932	0.932	0.920	0.926	0.926	180,135
2026-08-31	0.934	0.934	0.928	0.930	0.930	134,506
2026-08-28	0.932	0.938	0.930	0.932	0.932	41,309
2026-08-27	0.934	0.936	0.930	0.934	0.934	42,527
2026-08-26	0.930	0.934	0.922	0.922	0.922	154,010
2026-08-25	0.944	0.944	0.918	0.926	0.926	717,266
2026-08-24	0.940	0.940	0.934	0.938	0.938	133,617
2026-08-21	0.928	0.940	0.928	0.940	0.940	328,771
2026-08-20	0.922	0.928	0.922	0.928	0.928	68,964
2026-08-19	0.924	0.934	0.922	0.922	0.922	55,202
2026-08-18	0.936	0.936	0.922	0.922	0.922	460,278
2026-08-17	0.930	0.936	0.928	0.930	0.930	302,778
2026-08-14	0.930	0.934	0.928	0.930	0.930	232,846
2026-08-13	0.934	0.936	0.928	0.930	0.930	126,994
2026-08-12	0.934	0.934	0.928	0.930	0.930	238,954
2026-08-11	0.930	0.936	0.928	0.930	0.930	372,498
2026-08-10	0.932	0.936	0.926	0.930	0.930	296,720
2026-08-07	0.920	0.936	0.918	0.922	0.922	145,639
2026-08-06	0.922	0.924	0.918	0.920	0.920	398,700
2026-08-05	0.930	0.932	0.920	0.922	0.922	98,551
2026-08-04	0.920	0.934	0.916	0.934	0.934	95,085
2026-08-03	0.908	0.924	0.908	0.920	0.920	69,490
2026-07-31	0.914	0.920	0.908	0.910	0.910	292,629
2026-07-30	0.916	0.926	0.910	0.912	0.912	100,874
2026-07-29	0.932	0.934	0.918	0.920	0.920	51,611
2026-07-28	0.928	0.928	0.918	0.926	0.926	29,428

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-23	0.0300 EUR
2022-07-22	0.0200 EUR
2021-05-27	0.0100 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.