Trastor Real Estate Investment Company SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.918	0.920	0.906	0.910	0.910	174,795
2026-07-23	0.918	0.924	0.914	0.914	0.914	151,318
2026-07-22	0.916	0.928	0.914	0.914	0.914	56,394
2026-07-21	0.914	0.928	0.914	0.916	0.916	80,371
2026-07-20	0.910	0.926	0.910	0.914	0.914	130,803
2026-07-17	0.920	0.924	0.902	0.914	0.914	369,936
2026-07-16	0.930	0.930	0.920	0.920	0.920	125,091
2026-07-15	0.936	0.942	0.912	0.924	0.924	196,455
2026-07-14	0.946	0.952	0.932	0.938	0.938	181,442
2026-07-13	0.934	0.958	0.934	0.946	0.946	115,126
2026-07-10	0.952	0.954	0.948	0.948	0.948	46,251
2026-07-09	0.944	0.962	0.944	0.946	0.946	121,609
2026-07-08	0.966	0.966	0.940	0.944	0.944	266,945
2026-07-07	0.960	0.968	0.960	0.962	0.962	75,286
2026-07-06	0.966	0.966	0.960	0.960	0.960	85,820
2026-07-03	0.970	0.974	0.960	0.962	0.962	82,326
2026-07-02	0.960	0.970	0.960	0.964	0.964	162,897
2026-07-01	0.950	0.976	0.950	0.968	0.968	122,513
2026-06-30	0.964	0.976	0.950	0.950	0.950	174,014
2026-06-29	0.960	0.976	0.956	0.964	0.964	106,771
2026-06-26	0.950	0.960	0.946	0.950	0.950	96,410
2026-06-25	0.958	0.964	0.950	0.950	0.950	72,621
2026-06-24	0.960	0.968	0.958	0.958	0.958	77,522
2026-06-23	0.946	0.964	0.946	0.956	0.956	111,288
2026-06-22	0.948	0.960	0.946	0.950	0.950	286,934
2026-06-19	0.960	0.962	0.948	0.948	0.948	156,664
2026-06-18	0.968	0.972	0.946	0.948	0.948	541,070
2026-06-17	0.960	0.982	0.960	0.962	0.962	984,927
2026-06-16	0.938	0.970	0.938	0.960	0.960	3,462,728
2026-06-15	0.920	0.938	0.920	0.936	0.936	430,022
2026-06-12	0.928	0.938	0.918	0.918	0.918	431,184
2026-06-11	0.932	0.932	0.912	0.916	0.916	527,125
2026-06-10	0.928	0.938	0.924	0.924	0.924	218,134
2026-06-09	0.934	0.942	0.926	0.928	0.928	437,271
2026-06-08	0.930	0.942	0.930	0.934	0.934	646,663
2026-06-05	0.940	0.944	0.932	0.934	0.934	269,972
2026-06-04	0.940	0.952	0.934	0.938	0.938	312,906
2026-06-03	0.946	0.950	0.936	0.940	0.940	401,848
2026-06-02	0.970	0.970	0.940	0.946	0.946	406,409
2026-05-29	0.968	0.980	0.964	0.966	0.966	250,163
2026-05-28	0.972	0.978	0.968	0.968	0.968	179,873
2026-05-27	0.986	0.986	0.972	0.972	0.972	389,471
2026-05-26	0.986	0.986	0.980	0.982	0.982	131,888
2026-05-25	0.996	0.996	0.976	0.984	0.984	215,277
2026-05-22	0.996	1.000	0.982	0.994	0.994	244,483
2026-05-21	0.990	1.000	0.986	0.990	0.990	160,576
2026-05-20	1.010	1.010	0.990	0.990	0.990	428,030
2026-05-19	1.035	1.045	1.000	1.000	1.000	1,483,300
2026-05-18	1.110	1.110	1.110	1.110	1.110	104,762
2026-05-15	1.250	1.265	1.210	1.230	1.230	7,336
2026-05-14	1.255	1.255	1.205	1.235	1.235	10,557
2026-05-13	1.270	1.270	1.200	1.240	1.240	4,790
2026-05-12	1.270	1.270	1.220	1.240	1.240	5,523
2026-05-11	1.420	1.420	1.220	1.270	1.270	21,137
2026-05-08	1.270	1.350	1.270	1.345	1.345	11,770
2026-05-07	1.255	1.270	1.245	1.265	1.265	3,071
2026-05-06	1.230	1.250	1.230	1.245	1.245	1,610
2026-05-05	1.240	1.250	1.230	1.240	1.240	710
2026-05-04	1.260	1.260	1.245	1.250	1.250	1,180
2026-04-30	1.245	1.270	1.245	1.265	1.265	1,400

← NewerPage 2 of 3 · 128 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.