Trastor Real Estate Investment Company SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	1.110	1.200	1.110	1.110	1.066	3,182
2023-11-17	1.110	1.110	1.110	1.110	1.066	0
2023-11-16	1.100	1.110	1.100	1.100	1.100	500
2023-11-15	1.050	1.110	1.050	1.050	1.050	100
2023-11-14	1.110	1.110	1.110	1.110	1.066	0
2023-11-13	1.060	1.110	1.060	1.060	1.060	277
2023-11-10	1.070	1.120	1.070	1.110	1.066	1,260
2023-11-09	1.030	1.030	1.030	1.030	0.989	583
2023-11-08	1.030	1.030	1.030	1.030	0.989	0
2023-11-07	1.040	1.040	1.030	1.030	0.989	1,012
2023-11-06	1.090	1.090	1.090	1.090	1.046	0
2023-11-03	1.090	1.090	1.090	1.090	1.046	0
2023-11-02	1.050	1.090	1.050	1.050	1.050	286
2023-11-01	1.090	1.090	1.090	1.090	1.046	0
2023-10-31	1.060	1.090	1.060	1.070	1.070	488
2023-10-30	1.130	1.130	1.090	1.130	1.130	10
2023-10-27	1.090	1.090	1.090	1.090	1.046	0
2023-10-26	1.090	1.090	1.090	1.090	1.046	0
2023-10-25	1.090	1.090	1.090	1.090	1.046	0
2023-10-24	1.040	1.090	1.040	1.090	1.046	3,577
2023-10-23	1.040	1.040	1.040	1.040	0.998	0
2023-10-20	1.040	1.040	1.040	1.040	0.998	1,012
2023-10-19	1.040	1.040	1.040	1.040	0.998	0
2023-10-18	1.020	1.040	1.020	1.020	1.020	200
2023-10-17	1.020	1.040	1.020	1.040	0.998	91
2023-10-16	1.020	1.040	1.020	1.020	1.020	9
2023-10-13	1.020	1.040	1.020	1.020	1.020	175
2023-10-12	1.090	1.090	1.020	1.040	0.998	162
2023-10-11	1.040	1.040	1.040	1.040	0.998	936
2023-10-10	1.040	1.040	1.040	1.040	0.998	0
2023-10-09	1.040	1.040	1.040	1.040	0.998	534
2023-10-06	1.040	1.040	1.040	1.040	0.998	0
2023-10-05	1.040	1.040	1.040	1.040	0.998	11
2023-10-04	1.040	1.040	1.040	1.040	0.998	0
2023-10-03	1.040	1.040	1.040	1.040	0.998	350
2023-10-02	1.040	1.040	1.040	1.040	0.998	0
2023-09-29	1.040	1.040	1.040	1.040	0.998	0
2023-09-28	1.040	1.040	1.030	1.040	0.998	869
2023-09-27	1.090	1.090	1.090	1.090	1.046	0
2023-09-26	1.090	1.090	1.090	1.090	1.046	0
2023-09-25	1.040	1.090	1.040	1.040	1.040	200
2023-09-22	1.090	1.090	1.090	1.090	1.046	0
2023-09-21	1.090	1.090	1.090	1.090	1.046	0
2023-09-20	1.040	1.090	1.040	1.040	1.040	600
2023-09-19	1.090	1.090	1.090	1.090	1.046	0
2023-09-18	1.040	1.100	1.040	1.090	1.046	705
2023-09-15	1.020	1.090	1.020	1.090	1.046	1,890
2023-09-14	1.080	1.080	1.040	1.080	1.080	690
2023-09-13	1.040	1.040	1.040	1.040	0.998	0
2023-09-12	1.020	1.040	1.020	1.020	1.020	278
2023-09-11	1.040	1.040	1.030	1.040	0.998	420
2023-09-08	1.030	1.040	1.030	1.030	1.030	230
2023-09-07	1.040	1.060	1.040	1.040	0.998	1,434
2023-09-06	1.060	1.060	1.060	1.060	1.018	0
2023-09-05	1.070	1.070	1.050	1.060	1.018	1,080
2023-09-04	1.080	1.080	1.080	1.080	1.037	0
2023-09-01	1.080	1.080	1.080	1.080	1.037	0
2023-08-31	1.080	1.080	1.080	1.080	1.037	0
2023-08-30	1.080	1.080	1.080	1.080	1.037	0
2023-08-29	1.080	1.080	1.080	1.080	1.037	0

← NewerPage 13 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.