Trastor Real Estate Investment Company SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.140	1.160	1.140	1.140	1.140	300
2024-02-14	1.160	1.180	1.150	1.160	1.114	3,230
2024-02-13	1.160	1.160	1.130	1.160	1.114	840
2024-02-12	1.160	1.160	1.150	1.150	1.104	1,500
2024-02-09	1.150	1.240	1.140	1.170	1.123	5,822
2024-02-08	1.220	1.220	1.170	1.170	1.123	8,549
2024-02-07	1.200	1.210	1.190	1.200	1.152	2,842
2024-02-06	1.250	1.300	1.250	1.290	1.238	1,005
2024-02-05	1.340	1.340	1.340	1.340	1.286	0
2024-02-02	1.250	1.340	1.230	1.340	1.286	285
2024-02-01	1.300	1.350	1.300	1.340	1.286	1,035
2024-01-31	1.300	1.300	1.300	1.300	1.248	70
2024-01-30	1.290	1.300	1.290	1.300	1.248	1,550
2024-01-29	1.290	1.290	1.290	1.290	1.238	0
2024-01-26	1.280	1.410	1.280	1.290	1.238	1,453
2024-01-25	1.370	1.420	1.370	1.410	1.354	700
2024-01-24	1.230	1.340	1.220	1.300	1.248	1,856
2024-01-23	1.240	1.240	1.230	1.230	1.181	2,062
2024-01-22	1.280	1.320	1.230	1.320	1.320	310
2024-01-19	1.220	1.260	1.220	1.230	1.181	667
2024-01-18	1.210	1.230	1.210	1.210	1.162	743
2024-01-17	1.270	1.270	1.230	1.250	1.250	52
2024-01-16	1.290	1.330	1.210	1.230	1.181	1,800
2024-01-15	1.250	1.250	1.200	1.230	1.181	4,023
2024-01-12	1.220	1.270	1.220	1.250	1.200	1,526
2024-01-11	1.370	1.400	1.300	1.300	1.248	1,700
2024-01-10	1.300	1.300	1.300	1.300	1.248	30
2024-01-09	1.240	1.300	1.240	1.300	1.248	800
2024-01-08	1.200	1.230	1.170	1.200	1.152	7,546
2024-01-05	1.340	1.340	1.250	1.270	1.219	1,913
2024-01-04	1.370	1.370	1.280	1.340	1.286	260
2024-01-03	1.370	1.380	1.340	1.340	1.286	1,442
2024-01-02	1.380	1.380	1.300	1.380	1.380	50
2023-12-29	1.380	1.390	1.300	1.300	1.248	3,320
2023-12-28	1.400	1.400	1.400	1.400	1.344	0
2023-12-27	1.400	1.400	1.400	1.400	1.344	150
2023-12-22	1.390	1.420	1.390	1.400	1.344	5,924
2023-12-21	1.390	1.390	1.390	1.390	1.334	550
2023-12-20	1.390	1.400	1.380	1.390	1.334	9,833
2023-12-19	1.400	1.400	1.360	1.380	1.325	15,700
2023-12-18	1.280	1.280	1.280	1.280	1.229	10,365
2023-12-15	1.090	1.170	1.090	1.170	1.123	6,094
2023-12-14	1.070	1.070	1.070	1.070	1.027	0
2023-12-13	1.070	1.070	1.070	1.070	1.027	0
2023-12-12	1.070	1.070	1.070	1.070	1.027	0
2023-12-11	1.070	1.070	1.070	1.070	1.027	0
2023-12-08	1.070	1.070	1.070	1.070	1.027	0
2023-12-07	1.070	1.070	1.070	1.070	1.027	0
2023-12-06	1.070	1.070	1.070	1.070	1.027	0
2023-12-05	1.050	1.070	1.050	1.050	1.050	410
2023-12-04	1.050	1.070	1.050	1.050	1.050	110
2023-12-01	1.070	1.070	1.070	1.070	1.027	0
2023-11-30	1.070	1.070	1.070	1.070	1.027	0
2023-11-29	1.070	1.070	1.070	1.070	1.027	0
2023-11-28	1.070	1.070	1.070	1.070	1.027	0
2023-11-27	1.070	1.070	1.070	1.070	1.027	983
2023-11-24	1.070	1.070	1.070	1.070	1.027	72
2023-11-23	1.070	1.070	1.070	1.070	1.027	0
2023-11-22	1.080	1.080	1.070	1.070	1.027	1,250
2023-11-21	1.110	1.110	1.110	1.110	1.066	0

← NewerPage 12 of 21 · 1,245 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.