Trastor Real Estate Investment Company SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 1.160 | 1.160 | 1.160 | 1.160 | 1.132 | 0 |
| 2024-08-13 | 1.100 | 1.160 | 1.100 | 1.100 | 1.100 | 150 |
| 2024-08-12 | 1.160 | 1.160 | 1.160 | 1.160 | 1.132 | 0 |
| 2024-08-09 | 1.160 | 1.160 | 1.160 | 1.160 | 1.132 | 0 |
| 2024-08-08 | 1.160 | 1.160 | 1.160 | 1.160 | 1.132 | 0 |
| 2024-08-07 | 1.160 | 1.160 | 1.160 | 1.160 | 1.132 | 0 |
| 2024-08-06 | 1.160 | 1.160 | 1.160 | 1.160 | 1.132 | 0 |
| 2024-08-05 | 1.160 | 1.160 | 1.160 | 1.160 | 1.132 | 0 |
| 2024-08-02 | 1.160 | 1.160 | 1.160 | 1.160 | 1.132 | 0 |
| 2024-08-01 | 1.160 | 1.160 | 1.160 | 1.160 | 1.132 | 0 |
| 2024-07-31 | 1.100 | 1.160 | 1.100 | 1.100 | 1.100 | 407 |
| 2024-07-30 | 1.180 | 1.180 | 1.110 | 1.160 | 1.132 | 87 |
| 2024-07-29 | 1.160 | 1.160 | 1.160 | 1.160 | 1.132 | 0 |
| 2024-07-26 | 1.160 | 1.160 | 1.160 | 1.160 | 1.132 | 0 |
| 2024-07-25 | 1.160 | 1.160 | 1.160 | 1.160 | 1.132 | 0 |
| 2024-07-24 | 1.160 | 1.160 | 1.160 | 1.160 | 1.132 | 0 |
| 2024-07-23 | 1.120 | 1.160 | 1.120 | 1.160 | 1.132 | 1,936 |
| 2024-07-22 | 1.140 | 1.140 | 1.140 | 1.140 | 1.113 | 0 |
| 2024-07-19 | 1.140 | 1.140 | 1.140 | 1.140 | 1.113 | 0 |
| 2024-07-18 | 1.140 | 1.140 | 1.140 | 1.140 | 1.113 | 0 |
| 2024-07-17 | 1.110 | 1.240 | 1.110 | 1.140 | 1.113 | 534 |
| 2024-07-16 | 1.140 | 1.140 | 1.140 | 1.140 | 1.113 | 750 |
| 2024-07-15 | 1.110 | 1.130 | 1.110 | 1.130 | 1.103 | 2,342 |
| 2024-07-12 | 1.200 | 1.200 | 1.200 | 1.200 | 1.171 | 0 |
| 2024-07-11 | 1.130 | 1.200 | 1.130 | 1.150 | 1.150 | 104 |
| 2024-07-10 | 1.150 | 1.200 | 1.150 | 1.150 | 1.150 | 150 |
| 2024-07-09 | 1.200 | 1.200 | 1.200 | 1.200 | 1.171 | 0 |
| 2024-07-08 | 1.100 | 1.200 | 1.100 | 1.110 | 1.110 | 105 |
| 2024-07-05 | 1.200 | 1.200 | 1.200 | 1.200 | 1.171 | 150 |
| 2024-07-04 | 1.200 | 1.200 | 1.200 | 1.200 | 1.152 | 0 |
| 2024-07-03 | 1.110 | 1.200 | 1.110 | 1.200 | 1.152 | 2,029 |
| 2024-07-02 | 1.110 | 1.140 | 1.110 | 1.110 | 1.110 | 121 |
| 2024-07-01 | 1.140 | 1.140 | 1.140 | 1.140 | 1.094 | 0 |
| 2024-06-28 | 1.140 | 1.140 | 1.140 | 1.140 | 1.094 | 0 |
| 2024-06-27 | 1.100 | 1.140 | 1.100 | 1.100 | 1.100 | 10 |
| 2024-06-26 | 1.140 | 1.140 | 1.140 | 1.140 | 1.094 | 0 |
| 2024-06-25 | 1.140 | 1.140 | 1.140 | 1.140 | 1.094 | 0 |
| 2024-06-21 | 1.140 | 1.140 | 1.140 | 1.140 | 1.094 | 0 |
| 2024-06-20 | 1.200 | 1.200 | 1.100 | 1.140 | 1.094 | 7 |
| 2024-06-19 | 1.140 | 1.140 | 1.140 | 1.140 | 1.094 | 0 |
| 2024-06-18 | 1.140 | 1.140 | 1.140 | 1.140 | 1.094 | 0 |
| 2024-06-17 | 1.140 | 1.140 | 1.140 | 1.140 | 1.094 | 0 |
| 2024-06-14 | 1.140 | 1.140 | 1.140 | 1.140 | 1.094 | 500 |
| 2024-06-13 | 1.120 | 1.140 | 1.110 | 1.140 | 1.094 | 1,483 |
| 2024-06-12 | 1.180 | 1.180 | 1.110 | 1.180 | 1.180 | 10 |
| 2024-06-11 | 1.110 | 1.110 | 1.110 | 1.110 | 1.066 | 0 |
| 2024-06-10 | 1.200 | 1.200 | 1.100 | 1.110 | 1.066 | 8 |
| 2024-06-07 | 1.110 | 1.110 | 1.100 | 1.110 | 1.066 | 1,001 |
| 2024-06-06 | 1.200 | 1.200 | 1.110 | 1.200 | 1.200 | 1 |
| 2024-06-05 | 1.120 | 1.120 | 1.110 | 1.120 | 1.120 | 270 |
| 2024-06-04 | 1.110 | 1.110 | 1.110 | 1.110 | 1.066 | 0 |
| 2024-06-03 | 1.110 | 1.110 | 1.110 | 1.110 | 1.066 | 0 |
| 2024-05-31 | 1.110 | 1.110 | 1.110 | 1.110 | 1.066 | 0 |
| 2024-05-30 | 1.120 | 1.120 | 1.100 | 1.110 | 1.066 | 2,232 |
| 2024-05-29 | 1.120 | 1.120 | 1.110 | 1.120 | 1.075 | 1,012 |
| 2024-05-28 | 1.130 | 1.130 | 1.130 | 1.130 | 1.085 | 0 |
| 2024-05-27 | 1.120 | 1.130 | 1.120 | 1.120 | 1.120 | 28 |
| 2024-05-24 | 1.110 | 1.140 | 1.110 | 1.130 | 1.085 | 1,501 |
| 2024-05-23 | 1.140 | 1.140 | 1.140 | 1.140 | 1.094 | 2,030 |
| 2024-05-22 | 1.120 | 1.120 | 1.120 | 1.120 | 1.075 | 0 |
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.