Trastor Real Estate Investment Company SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	1.080	1.080	1.080	1.080	1.037	843
2023-08-25	1.140	1.140	1.140	1.140	1.094	0
2023-08-24	1.140	1.140	1.140	1.140	1.094	0
2023-08-23	1.140	1.140	1.140	1.140	1.094	0
2023-08-22	1.140	1.140	1.140	1.140	1.094	0
2023-08-21	1.140	1.140	1.140	1.140	1.094	0
2023-08-18	1.140	1.140	1.140	1.140	1.094	1,000
2023-08-17	1.020	1.130	1.010	1.130	1.085	2,047
2023-08-16	1.070	1.070	1.070	1.070	1.027	0
2023-08-14	1.070	1.070	1.050	1.070	1.027	1,300
2023-08-11	1.100	1.100	1.100	1.100	1.056	0
2023-08-10	1.100	1.100	1.100	1.100	1.056	0
2023-08-09	1.100	1.210	1.100	1.100	1.056	500
2023-08-08	1.100	1.100	1.100	1.100	1.056	0
2023-08-07	1.100	1.100	1.100	1.100	1.056	0
2023-08-04	1.000	1.100	1.000	1.000	1.000	11
2023-08-03	1.100	1.100	1.100	1.100	1.056	0
2023-08-02	1.150	1.150	1.100	1.150	1.150	120
2023-08-01	1.090	1.100	1.090	1.090	1.090	500
2023-07-31	1.080	1.120	1.080	1.100	1.056	4,512
2023-07-28	1.200	1.200	1.200	1.200	1.152	0
2023-07-27	1.200	1.200	1.200	1.200	1.152	0
2023-07-26	1.200	1.200	1.200	1.200	1.152	0
2023-07-25	1.230	1.230	1.080	1.200	1.152	3,488
2023-07-24	1.120	1.120	1.120	1.120	1.075	825
2023-07-21	1.170	1.170	1.170	1.170	1.123	0
2023-07-20	1.170	1.170	1.170	1.170	1.123	0
2023-07-19	1.030	1.170	1.030	1.170	1.123	3,242
2023-07-18	1.090	1.090	1.090	1.090	1.046	0
2023-07-17	1.090	1.090	1.090	1.090	1.046	0
2023-07-14	1.050	1.090	1.050	1.050	1.050	11
2023-07-13	1.090	1.090	1.090	1.090	1.046	0
2023-07-12	1.040	1.090	1.040	1.040	1.040	223
2023-07-11	1.050	1.210	1.040	1.090	1.046	7,306
2023-07-10	1.090	1.100	1.090	1.090	1.090	500
2023-07-07	1.100	1.100	1.100	1.100	1.056	0
2023-07-06	1.030	1.130	1.030	1.100	1.056	692
2023-07-05	1.050	1.100	1.050	1.050	1.050	583
2023-07-04	1.100	1.100	1.100	1.100	1.056	0
2023-07-03	1.050	1.100	1.050	1.050	1.050	11
2023-06-30	1.020	1.100	1.010	1.100	1.056	3,849
2023-06-29	1.090	1.090	1.090	1.090	1.046	1,094
2023-06-28	1.020	1.020	1.020	1.020	0.979	1,023
2023-06-27	1.100	1.100	1.100	1.100	1.056	0
2023-06-26	1.100	1.100	1.100	1.100	1.056	0
2023-06-23	1.010	1.100	1.010	1.100	1.056	2,533
2023-06-22	1.120	1.120	1.090	1.120	1.090	68
2023-06-21	1.090	1.090	1.090	1.090	1.018	0
2023-06-20	1.090	1.090	1.090	1.090	1.018	0
2023-06-19	1.090	1.090	1.090	1.090	1.018	0
2023-06-16	1.090	1.090	1.090	1.090	1.018	0
2023-06-15	1.090	1.090	1.090	1.090	1.018	0
2023-06-14	0.970	1.100	0.970	1.090	1.018	5,594
2023-06-13	1.060	1.060	1.060	1.060	0.990	0
2023-06-12	1.100	1.100	1.060	1.100	1.071	500
2023-06-09	1.060	1.060	1.060	1.060	0.990	0
2023-06-08	1.050	1.060	1.050	1.050	1.022	290
2023-06-07	1.030	1.060	1.030	1.030	1.002	100
2023-06-06	1.070	1.070	1.060	1.070	1.041	10
2023-06-02	1.060	1.060	1.060	1.060	0.990	0

← NewerPage 14 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.