Trastor Real Estate Investment Company SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	1.110	1.120	1.100	1.120	1.046	1,466
2023-03-02	1.090	1.090	1.090	1.090	1.018	0
2023-03-01	1.070	1.090	1.060	1.090	1.018	1,755
2023-02-28	1.080	1.080	1.080	1.080	1.008	10,000
2023-02-24	1.110	1.110	1.110	1.110	1.036	0
2023-02-23	1.110	1.110	1.110	1.110	1.036	0
2023-02-22	1.110	1.110	1.110	1.110	1.036	0
2023-02-21	1.090	1.120	1.090	1.110	1.036	2,321
2023-02-20	1.060	1.060	1.060	1.060	0.990	0
2023-02-17	1.060	1.060	1.060	1.060	0.990	0
2023-02-16	1.060	1.060	1.060	1.060	0.990	0
2023-02-15	1.080	1.080	1.060	1.080	1.051	5
2023-02-14	1.060	1.060	1.060	1.060	0.990	2,750
2023-02-13	1.130	1.130	1.130	1.130	1.055	0
2023-02-10	1.110	1.140	1.080	1.130	1.055	2,872
2023-02-09	1.050	1.100	1.050	1.060	0.990	2,871
2023-02-08	1.060	1.060	1.050	1.050	0.980	1,023
2023-02-07	1.080	1.080	1.080	1.080	1.008	0
2023-02-06	1.080	1.080	1.080	1.080	1.008	0
2023-02-03	1.020	1.100	1.020	1.080	1.008	26,011
2023-02-02	1.020	1.050	1.020	1.020	0.993	268
2023-02-01	0.990	1.050	0.990	1.050	0.980	7,650
2023-01-31	1.000	1.010	1.000	1.000	0.973	231
2023-01-30	1.040	1.040	1.000	1.010	0.943	8,493
2023-01-27	1.030	1.030	1.030	1.030	0.962	0
2023-01-26	1.010	1.030	1.000	1.030	0.962	6,369
2023-01-25	1.020	1.020	1.020	1.020	0.952	0
2023-01-24	0.980	1.020	0.965	1.020	0.952	1,535
2023-01-23	1.070	1.070	1.070	1.070	0.999	0
2023-01-20	1.070	1.070	1.070	1.070	0.999	0
2023-01-19	0.980	1.070	0.980	0.980	0.954	5
2023-01-18	1.060	1.070	1.060	1.070	0.999	655
2023-01-17	0.980	0.980	0.980	0.980	0.915	0
2023-01-16	0.980	0.980	0.980	0.980	0.915	0
2023-01-13	0.980	0.980	0.980	0.980	0.915	0
2023-01-12	1.000	1.000	0.980	1.000	0.973	75
2023-01-11	0.980	0.980	0.980	0.980	0.915	0
2023-01-10	0.980	0.980	0.980	0.980	0.915	2,035
2023-01-09	0.980	0.980	0.980	0.980	0.915	171
2023-01-05	0.980	0.980	0.980	0.980	0.915	0
2023-01-04	0.980	0.980	0.980	0.980	0.915	0
2023-01-03	0.980	0.980	0.980	0.980	0.915	0
2023-01-02	0.980	0.980	0.980	0.980	0.915	0
2022-12-30	1.070	1.070	0.980	1.070	1.041	200
2022-12-29	0.980	0.980	0.980	0.980	0.915	0
2022-12-28	0.990	0.990	0.980	0.990	0.964	22
2022-12-27	0.980	0.980	0.980	0.980	0.915	0
2022-12-23	0.980	0.980	0.980	0.980	0.915	0
2022-12-22	0.990	0.995	0.980	0.995	0.968	22
2022-12-21	0.980	0.980	0.980	0.980	0.915	0
2022-12-20	0.980	0.980	0.980	0.980	0.915	0
2022-12-19	0.980	0.980	0.980	0.980	0.915	0
2022-12-16	0.980	0.980	0.980	0.980	0.915	0
2022-12-15	0.980	0.980	0.980	0.980	0.915	0
2022-12-14	0.980	0.980	0.980	0.980	0.915	0
2022-12-13	0.980	0.980	0.980	0.980	0.915	0
2022-12-12	0.980	0.980	0.980	0.980	0.915	0
2022-12-09	0.980	0.980	0.980	0.980	0.915	0
2022-12-08	0.945	0.980	0.945	0.980	0.915	1,623
2022-12-07	1.050	1.050	1.050	1.050	0.980	1

← NewerPage 16 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.