Trastor Real Estate Investment Company SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	1.250	1.250	1.250	1.250	1.167	0
2022-09-09	1.250	1.250	1.250	1.250	1.167	0
2022-09-08	1.250	1.250	1.250	1.250	1.167	3,156
2022-09-07	1.260	1.260	1.260	1.260	1.176	750
2022-09-06	1.250	1.250	1.250	1.250	1.167	0
2022-09-05	1.250	1.250	1.250	1.250	1.167	0
2022-09-02	1.250	1.250	1.250	1.250	1.167	3,009
2022-09-01	1.250	1.250	1.250	1.250	1.167	2,011
2022-08-31	1.250	1.250	1.250	1.250	1.167	0
2022-08-30	1.250	1.250	1.250	1.250	1.167	500
2022-08-29	1.250	1.250	1.250	1.250	1.167	5,429
2022-08-26	1.250	1.250	1.250	1.250	1.167	0
2022-08-25	1.250	1.250	1.250	1.250	1.167	0
2022-08-24	1.250	1.250	1.250	1.250	1.167	1,361
2022-08-23	1.250	1.300	1.250	1.300	1.214	616
2022-08-22	1.250	1.250	1.250	1.250	1.167	1
2022-08-19	1.250	1.250	1.250	1.250	1.167	0
2022-08-18	1.250	1.250	1.250	1.250	1.167	1,200
2022-08-17	1.250	1.250	1.250	1.250	1.167	0
2022-08-16	1.250	1.250	1.250	1.250	1.167	350
2022-08-12	1.250	1.250	1.250	1.250	1.167	1,012
2022-08-11	1.250	1.250	1.250	1.250	1.167	1,000
2022-08-10	1.250	1.250	1.250	1.250	1.167	0
2022-08-09	1.250	1.250	1.250	1.250	1.167	30,264
2022-08-08	1.250	1.250	1.250	1.250	1.167	1,023
2022-08-05	1.250	1.250	1.250	1.250	1.167	0
2022-08-04	1.260	1.260	1.250	1.250	1.167	15,748
2022-08-03	1.250	1.250	1.250	1.250	1.167	0
2022-08-02	1.250	1.250	1.250	1.250	1.167	260,000
2022-08-01	1.250	1.250	1.250	1.250	1.167	23,000
2022-07-29	1.250	1.250	1.250	1.250	1.167	36,000
2022-07-28	1.250	1.250	1.250	1.250	1.167	2,000
2022-07-27	1.250	1.250	1.250	1.250	1.167	6,834
2022-07-26	1.250	1.250	1.250	1.250	1.167	16,122
2022-07-25	1.250	1.250	1.250	1.250	1.167	7,100
2022-07-22	1.250	1.250	1.250	1.250	1.167	239,104
2022-07-21	1.250	1.250	1.250	1.250	1.148	2,435
2022-07-20	1.250	1.250	1.250	1.250	1.148	0
2022-07-19	1.250	1.250	1.250	1.250	1.148	4,150
2022-07-18	1.250	1.250	1.250	1.250	1.148	11,000
2022-07-15	1.250	1.250	1.250	1.250	1.148	10,000
2022-07-14	1.250	1.250	1.250	1.250	1.148	0
2022-07-13	1.350	1.350	1.250	1.350	1.293	100
2022-07-12	1.250	1.250	1.250	1.250	1.148	2,753
2022-07-11	1.250	1.250	1.250	1.250	1.148	0
2022-07-08	1.250	1.250	1.250	1.250	1.148	11
2022-07-07	1.250	1.250	1.250	1.250	1.148	0
2022-07-06	1.250	1.250	1.250	1.250	1.148	2,023
2022-07-05	1.250	1.250	1.250	1.250	1.148	250
2022-07-04	1.250	1.250	1.250	1.250	1.148	2,841
2022-07-01	1.250	1.250	1.250	1.250	1.148	0
2022-06-30	1.250	1.250	1.250	1.250	1.148	1,000
2022-06-29	1.250	1.250	1.250	1.250	1.148	605
2022-06-28	1.250	1.250	1.250	1.250	1.148	50
2022-06-27	1.250	1.250	1.250	1.250	1.148	4,500
2022-06-24	1.250	1.250	1.250	1.250	1.148	5,038
2022-06-23	1.250	1.250	1.250	1.250	1.148	18,302
2022-06-22	1.220	1.220	1.220	1.220	1.121	583
2022-06-21	1.220	1.220	1.220	1.220	1.121	0
2022-06-20	1.220	1.220	1.220	1.220	1.121	1,266

← NewerPage 18 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.