Trastor Real Estate Investment Company SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	1.060	1.060	1.060	1.060	0.990	0
2023-06-01	1.060	1.060	1.060	1.060	0.990	0
2023-05-31	0.990	1.060	0.990	1.060	0.990	4,311
2023-05-30	1.060	1.060	1.060	1.060	0.990	1,000
2023-05-29	1.030	1.030	1.030	1.030	0.962	0
2023-05-26	1.030	1.030	1.030	1.030	0.962	0
2023-05-25	1.030	1.030	1.030	1.030	0.962	0
2023-05-24	1.030	1.030	1.030	1.030	0.962	0
2023-05-23	1.030	1.030	1.030	1.030	0.962	0
2023-05-22	0.980	1.030	0.980	1.030	0.962	971
2023-05-19	1.020	1.020	1.020	1.020	0.952	0
2023-05-18	1.020	1.020	1.020	1.020	0.952	0
2023-05-17	1.000	1.020	1.000	1.000	0.973	145
2023-05-16	1.000	1.020	0.990	1.020	0.952	16,336
2023-05-15	1.000	1.000	1.000	1.000	0.934	450
2023-05-12	0.990	0.990	0.990	0.990	0.924	1,023
2023-05-11	1.030	1.040	0.990	1.030	0.962	1,807
2023-05-10	1.020	1.020	1.020	1.020	0.952	0
2023-05-09	1.020	1.020	1.020	1.020	0.952	0
2023-05-08	0.995	1.020	0.995	0.995	0.968	55
2023-05-05	1.020	1.020	1.020	1.020	0.952	0
2023-05-04	1.020	1.020	1.020	1.020	0.952	0
2023-05-03	1.000	1.030	1.000	1.020	0.952	6,439
2023-05-02	1.010	1.010	1.010	1.010	0.943	0
2023-04-28	1.010	1.010	1.000	1.010	0.943	6,564
2023-04-27	1.010	1.010	1.010	1.010	0.943	0
2023-04-26	1.010	1.010	1.010	1.010	0.943	0
2023-04-25	1.010	1.010	1.010	1.010	0.943	0
2023-04-24	1.020	1.020	1.010	1.020	0.993	200
2023-04-21	1.020	1.020	1.010	1.010	0.943	550
2023-04-20	1.020	1.020	1.020	1.020	0.952	0
2023-04-19	1.020	1.020	1.020	1.020	0.952	0
2023-04-18	1.030	1.030	1.020	1.020	0.952	2,500
2023-04-13	1.000	1.000	1.000	1.000	0.934	2,500
2023-04-12	1.040	1.060	1.040	1.050	0.980	603
2023-04-11	1.050	1.060	1.050	1.060	0.990	9,707
2023-04-06	1.020	1.040	1.010	1.030	0.962	3,524
2023-04-05	1.020	1.020	1.020	1.020	0.952	0
2023-04-04	1.020	1.020	1.020	1.020	0.952	500
2023-04-03	1.060	1.060	1.060	1.060	0.990	0
2023-03-31	1.060	1.060	1.060	1.060	0.990	3,000
2023-03-30	1.030	1.030	1.030	1.030	0.962	0
2023-03-29	1.030	1.030	1.030	1.030	0.962	4,263
2023-03-28	1.030	1.070	1.030	1.030	1.002	121
2023-03-27	1.070	1.070	1.070	1.070	0.999	0
2023-03-24	1.070	1.070	1.070	1.070	0.999	0
2023-03-23	1.030	1.070	1.030	1.030	1.002	143
2023-03-22	1.070	1.070	1.070	1.070	0.999	0
2023-03-21	1.070	1.070	1.070	1.070	0.999	0
2023-03-20	1.070	1.070	1.070	1.070	0.999	0
2023-03-17	1.070	1.070	1.070	1.070	0.999	510
2023-03-16	1.080	1.080	1.060	1.070	0.999	3,760
2023-03-15	1.030	1.070	1.030	1.030	0.962	2,142
2023-03-14	1.070	1.070	1.070	1.070	0.999	100
2023-03-13	1.060	1.070	1.060	1.070	0.999	3,506
2023-03-10	1.070	1.070	1.070	1.070	0.999	1,140
2023-03-09	1.070	1.120	1.070	1.120	1.046	5,820
2023-03-08	1.070	1.120	1.070	1.070	1.041	231
2023-03-07	1.120	1.120	1.120	1.120	1.046	0
2023-03-06	1.120	1.120	1.120	1.120	1.046	100

← NewerPage 15 of 21 · 1,246 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.