Trastor Real Estate Investment Company SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	1.050	1.050	1.050	1.050	0.980	1,242
2022-12-05	1.050	1.050	1.050	1.050	0.980	0
2022-12-02	1.050	1.050	1.050	1.050	0.980	0
2022-12-01	1.050	1.050	1.050	1.050	0.980	0
2022-11-30	1.050	1.050	1.050	1.050	0.980	11
2022-11-29	1.050	1.050	1.050	1.050	0.980	0
2022-11-28	1.050	1.050	1.050	1.050	0.980	0
2022-11-25	1.050	1.050	1.050	1.050	0.980	0
2022-11-24	1.050	1.050	1.050	1.050	0.980	100
2022-11-23	1.050	1.050	1.050	1.050	0.980	0
2022-11-22	1.050	1.050	1.050	1.050	0.980	0
2022-11-21	1.050	1.050	1.050	1.050	0.980	2,500
2022-11-18	1.050	1.050	1.050	1.050	0.980	0
2022-11-17	1.050	1.050	1.050	1.050	0.980	0
2022-11-16	1.050	1.050	1.050	1.050	0.980	0
2022-11-15	1.050	1.050	1.050	1.050	0.980	0
2022-11-14	1.050	1.050	1.050	1.050	0.980	0
2022-11-11	1.050	1.050	1.050	1.050	0.980	0
2022-11-10	1.050	1.050	1.050	1.050	0.980	0
2022-11-09	1.050	1.050	1.050	1.050	0.980	0
2022-11-08	1.050	1.050	1.050	1.050	0.980	0
2022-11-07	1.050	1.050	1.050	1.050	0.980	300
2022-11-04	1.050	1.050	1.050	1.050	0.980	1,000
2022-11-03	1.050	1.050	1.050	1.050	0.980	0
2022-11-02	1.050	1.050	1.050	1.050	0.980	1,000
2022-11-01	1.050	1.050	1.050	1.050	0.980	0
2022-10-31	1.050	1.050	1.050	1.050	0.980	11
2022-10-27	1.050	1.050	1.050	1.050	0.980	0
2022-10-26	1.050	1.050	1.050	1.050	0.980	0
2022-10-25	1.050	1.050	1.050	1.050	0.980	583
2022-10-24	1.150	1.150	1.050	1.150	1.119	50
2022-10-21	1.050	1.050	1.050	1.050	0.980	0
2022-10-20	1.050	1.050	1.050	1.050	0.980	0
2022-10-19	1.050	1.050	1.050	1.050	0.980	0
2022-10-18	1.050	1.050	1.050	1.050	0.980	11
2022-10-17	1.050	1.050	1.050	1.050	0.980	0
2022-10-14	1.050	1.050	1.050	1.050	0.980	683
2022-10-13	1.080	1.080	1.050	1.050	0.980	1,523
2022-10-12	1.080	1.080	1.080	1.080	1.008	0
2022-10-11	1.080	1.080	1.080	1.080	1.008	0
2022-10-10	1.100	1.100	1.080	1.080	1.008	2,023
2022-10-07	1.110	1.110	1.110	1.110	1.036	0
2022-10-06	1.140	1.140	1.100	1.110	1.036	2,023
2022-10-05	1.140	1.140	1.140	1.140	1.064	0
2022-10-04	1.140	1.140	1.140	1.140	1.064	0
2022-10-03	1.140	1.140	1.140	1.140	1.064	990
2022-09-30	1.140	1.140	1.140	1.140	1.064	700
2022-09-29	1.140	1.140	1.140	1.140	1.064	2,500
2022-09-28	1.140	1.140	1.140	1.140	1.064	500
2022-09-27	1.140	1.250	1.140	1.140	1.110	300
2022-09-26	1.150	1.250	1.150	1.150	1.119	50
2022-09-23	1.250	1.250	1.250	1.250	1.167	9,000
2022-09-22	1.250	1.250	1.250	1.250	1.167	0
2022-09-21	1.250	1.250	1.250	1.250	1.167	0
2022-09-20	1.250	1.250	1.250	1.250	1.167	201
2022-09-19	1.250	1.250	1.250	1.250	1.167	583
2022-09-16	1.250	1.250	1.250	1.250	1.167	13
2022-09-15	1.250	1.250	1.250	1.250	1.167	0
2022-09-14	1.250	1.250	1.250	1.250	1.167	3,638
2022-09-13	1.250	1.250	1.250	1.250	1.167	0

← NewerPage 17 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.