Trastor Real Estate Investment Company SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	1.220	1.220	1.220	1.220	1.121	0
2022-06-16	1.220	1.220	1.220	1.220	1.121	33,235
2022-06-15	1.210	1.210	1.210	1.210	1.112	4,006
2022-06-14	1.210	1.220	1.210	1.220	1.121	20,000
2022-06-10	1.210	1.210	1.210	1.210	1.112	0
2022-06-09	1.210	1.210	1.210	1.210	1.112	1,778
2022-06-08	1.210	1.210	1.210	1.210	1.112	0
2022-06-07	1.210	1.210	1.210	1.210	1.112	786
2022-06-06	1.210	1.210	1.210	1.210	1.112	0
2022-06-03	1.210	1.210	1.210	1.210	1.112	950
2022-06-02	1.210	1.210	1.210	1.210	1.112	1,114
2022-06-01	1.210	1.220	1.210	1.210	1.112	8,518
2022-05-31	1.210	1.210	1.210	1.210	1.112	100
2022-05-30	1.210	1.210	1.210	1.210	1.112	0
2022-05-27	1.210	1.210	1.210	1.210	1.112	583
2022-05-26	1.210	1.210	1.210	1.210	1.112	1,012
2022-05-25	1.210	1.210	1.210	1.210	1.112	57,829
2022-05-24	1.210	1.210	1.210	1.210	1.112	268,343
2022-05-23	1.220	1.220	1.220	1.220	1.121	642
2022-05-20	1.210	1.210	1.210	1.210	1.112	2,514
2022-05-19	1.220	1.220	1.210	1.210	1.112	1,137
2022-05-18	1.210	1.210	1.210	1.210	1.112	1,951
2022-05-17	1.210	1.210	1.210	1.210	1.112	4,158
2022-05-16	1.210	1.210	1.210	1.210	1.112	0
2022-05-13	1.210	1.210	1.210	1.210	1.112	0
2022-05-12	1.210	1.210	1.210	1.210	1.112	1,000
2022-05-11	1.230	1.230	1.230	1.230	1.130	0
2022-05-10	1.230	1.230	1.230	1.230	1.130	894
2022-05-09	1.240	1.240	1.210	1.210	1.112	10,486
2022-05-06	1.220	1.230	1.220	1.220	1.168	14
2022-05-05	1.230	1.230	1.230	1.230	1.130	0
2022-05-04	1.230	1.230	1.230	1.230	1.130	0
2022-05-03	1.230	1.230	1.230	1.230	1.130	0
2022-04-29	1.230	1.230	1.230	1.230	1.130	1,000
2022-04-28	1.210	1.210	1.210	1.210	1.112	0
2022-04-27	1.210	1.210	1.210	1.210	1.112	0
2022-04-26	1.210	1.210	1.210	1.210	1.112	121
2022-04-21	1.210	1.210	1.210	1.210	1.112	1,000
2022-04-20	1.210	1.210	1.210	1.210	1.112	1,000
2022-04-19	1.210	1.210	1.210	1.210	1.112	1,000
2022-04-14	1.210	1.210	1.210	1.210	1.112	302
2022-04-13	1.210	1.210	1.210	1.210	1.112	1,951
2022-04-12	1.210	1.210	1.210	1.210	1.112	2,100
2022-04-11	1.220	1.220	1.220	1.220	1.121	0
2022-04-08	1.220	1.220	1.220	1.220	1.121	0
2022-04-07	1.220	1.220	1.220	1.220	1.121	0
2022-04-06	1.220	1.220	1.220	1.220	1.121	0
2022-04-05	1.210	1.220	1.210	1.210	1.159	11
2022-04-04	1.210	1.220	1.210	1.220	1.121	6,960
2022-04-01	1.210	1.210	1.210	1.210	1.112	500
2022-03-31	1.210	1.210	1.210	1.210	1.112	11
2022-03-30	1.210	1.210	1.210	1.210	1.112	631
2022-03-29	1.210	1.210	1.210	1.210	1.112	297
2022-03-28	1.210	1.210	1.210	1.210	1.112	500
2022-03-24	1.210	1.210	1.210	1.210	1.112	0
2022-03-23	1.210	1.210	1.210	1.210	1.112	33
2022-03-22	1.210	1.210	1.210	1.210	1.112	0
2022-03-21	1.210	1.210	1.210	1.210	1.112	500
2022-03-18	1.210	1.210	1.210	1.210	1.112	0
2022-03-17	1.210	1.210	1.210	1.210	1.112	0

← NewerPage 19 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.