Trastor Real Estate Investment Company SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 1.120 | 1.120 | 1.110 | 1.120 | 1.075 | 1,393 |
| 2024-05-20 | 1.120 | 1.120 | 1.120 | 1.120 | 1.075 | 0 |
| 2024-05-17 | 1.120 | 1.120 | 1.120 | 1.120 | 1.075 | 0 |
| 2024-05-16 | 1.120 | 1.120 | 1.120 | 1.120 | 1.075 | 902 |
| 2024-05-15 | 1.150 | 1.150 | 1.150 | 1.150 | 1.104 | 0 |
| 2024-05-14 | 1.150 | 1.150 | 1.150 | 1.150 | 1.104 | 0 |
| 2024-05-13 | 1.150 | 1.150 | 1.150 | 1.150 | 1.104 | 0 |
| 2024-05-10 | 1.110 | 1.200 | 1.110 | 1.150 | 1.104 | 143 |
| 2024-05-09 | 1.160 | 1.160 | 1.150 | 1.150 | 1.104 | 1,000 |
| 2024-05-08 | 1.280 | 1.280 | 1.190 | 1.190 | 1.142 | 100 |
| 2024-05-02 | 1.190 | 1.190 | 1.190 | 1.190 | 1.142 | 0 |
| 2024-04-30 | 1.190 | 1.190 | 1.190 | 1.190 | 1.142 | 0 |
| 2024-04-29 | 1.190 | 1.190 | 1.190 | 1.190 | 1.142 | 896 |
| 2024-04-26 | 1.130 | 1.190 | 1.130 | 1.150 | 1.150 | 101 |
| 2024-04-25 | 1.170 | 1.200 | 1.170 | 1.190 | 1.142 | 1,000 |
| 2024-04-24 | 1.120 | 1.120 | 1.120 | 1.120 | 1.075 | 0 |
| 2024-04-23 | 1.120 | 1.160 | 1.120 | 1.120 | 1.075 | 170 |
| 2024-04-22 | 1.120 | 1.120 | 1.120 | 1.120 | 1.075 | 1,000 |
| 2024-04-19 | 1.120 | 1.120 | 1.120 | 1.120 | 1.075 | 1,000 |
| 2024-04-18 | 1.130 | 1.130 | 1.130 | 1.130 | 1.085 | 0 |
| 2024-04-17 | 1.130 | 1.130 | 1.130 | 1.130 | 1.085 | 1,035 |
| 2024-04-16 | 1.130 | 1.130 | 1.130 | 1.130 | 1.085 | 0 |
| 2024-04-15 | 1.130 | 1.130 | 1.130 | 1.130 | 1.085 | 0 |
| 2024-04-12 | 1.150 | 1.160 | 1.130 | 1.130 | 1.085 | 7,424 |
| 2024-04-11 | 1.180 | 1.180 | 1.180 | 1.180 | 1.133 | 0 |
| 2024-04-10 | 1.190 | 1.190 | 1.160 | 1.180 | 1.133 | 1,061 |
| 2024-04-09 | 1.250 | 1.250 | 1.250 | 1.250 | 1.200 | 0 |
| 2024-04-08 | 1.280 | 1.280 | 1.250 | 1.280 | 1.280 | 50 |
| 2024-04-05 | 1.250 | 1.250 | 1.250 | 1.250 | 1.200 | 0 |
| 2024-04-04 | 1.250 | 1.250 | 1.230 | 1.250 | 1.200 | 820 |
| 2024-04-03 | 1.190 | 1.190 | 1.140 | 1.140 | 1.094 | 2,146 |
| 2024-04-02 | 1.140 | 1.210 | 1.140 | 1.140 | 1.140 | 36 |
| 2024-03-28 | 1.160 | 1.260 | 1.160 | 1.210 | 1.162 | 51 |
| 2024-03-27 | 1.280 | 1.280 | 1.160 | 1.210 | 1.162 | 268 |
| 2024-03-26 | 1.200 | 1.210 | 1.200 | 1.210 | 1.162 | 1,163 |
| 2024-03-22 | 1.200 | 1.200 | 1.140 | 1.150 | 1.104 | 2,060 |
| 2024-03-21 | 1.150 | 1.280 | 1.150 | 1.200 | 1.152 | 945 |
| 2024-03-20 | 1.250 | 1.250 | 1.250 | 1.250 | 1.200 | 0 |
| 2024-03-19 | 1.250 | 1.250 | 1.250 | 1.250 | 1.200 | 0 |
| 2024-03-15 | 1.250 | 1.250 | 1.250 | 1.250 | 1.200 | 0 |
| 2024-03-14 | 1.250 | 1.250 | 1.250 | 1.250 | 1.200 | 0 |
| 2024-03-13 | 1.140 | 1.250 | 1.140 | 1.250 | 1.200 | 8,912 |
| 2024-03-12 | 1.120 | 1.170 | 1.120 | 1.140 | 1.094 | 2,823 |
| 2024-03-11 | 1.180 | 1.180 | 1.180 | 1.180 | 1.133 | 0 |
| 2024-03-08 | 1.180 | 1.180 | 1.180 | 1.180 | 1.133 | 2,000 |
| 2024-03-07 | 1.150 | 1.150 | 1.150 | 1.150 | 1.104 | 0 |
| 2024-03-06 | 1.130 | 1.230 | 1.120 | 1.150 | 1.104 | 567 |
| 2024-03-05 | 1.190 | 1.190 | 1.120 | 1.150 | 1.104 | 839 |
| 2024-03-04 | 1.190 | 1.190 | 1.190 | 1.190 | 1.142 | 0 |
| 2024-03-01 | 1.190 | 1.190 | 1.190 | 1.190 | 1.142 | 0 |
| 2024-02-29 | 1.190 | 1.200 | 1.190 | 1.190 | 1.142 | 2,397 |
| 2024-02-28 | 1.160 | 1.190 | 1.160 | 1.160 | 1.160 | 300 |
| 2024-02-27 | 1.190 | 1.190 | 1.190 | 1.190 | 1.142 | 0 |
| 2024-02-26 | 1.160 | 1.190 | 1.160 | 1.160 | 1.160 | 14 |
| 2024-02-23 | 1.130 | 1.190 | 1.100 | 1.190 | 1.142 | 4,130 |
| 2024-02-22 | 1.130 | 1.140 | 1.130 | 1.130 | 1.085 | 2,354 |
| 2024-02-21 | 1.130 | 1.130 | 1.130 | 1.130 | 1.085 | 0 |
| 2024-02-20 | 1.120 | 1.170 | 1.120 | 1.130 | 1.085 | 1,839 |
| 2024-02-19 | 1.140 | 1.170 | 1.140 | 1.140 | 1.094 | 1,027 |
| 2024-02-16 | 1.140 | 1.160 | 1.140 | 1.150 | 1.104 | 1,453 |
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.