Trastor Real Estate Investment Company SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	1.210	1.230	1.210	1.210	1.112	234
2022-03-15	1.210	1.210	1.210	1.210	1.112	1,500
2022-03-14	1.230	1.230	1.210	1.230	1.178	30
2022-03-11	1.210	1.210	1.210	1.210	1.112	0
2022-03-10	1.210	1.210	1.210	1.210	1.112	2,423
2022-03-09	1.210	1.210	1.210	1.210	1.112	3,700
2022-03-08	1.210	1.230	1.200	1.210	1.112	23,525
2022-03-04	1.240	1.240	1.210	1.240	1.139	4,350
2022-03-03	1.210	1.210	1.210	1.210	1.112	619
2022-03-02	1.200	1.230	1.200	1.230	1.130	7,664
2022-03-01	1.210	1.240	1.210	1.220	1.121	1,463
2022-02-28	1.210	1.230	1.210	1.230	1.130	78,378,615
2022-02-25	1.200	1.200	1.200	1.200	1.102	1,245
2022-02-24	1.200	1.200	1.190	1.190	1.093	43,420
2022-02-23	1.200	1.200	1.200	1.200	1.102	593
2022-02-22	1.190	1.200	1.190	1.200	1.102	3,150
2022-02-21	1.200	1.200	1.200	1.200	1.102	4,000
2022-02-18	1.200	1.200	1.200	1.200	1.102	11,023
2022-02-17	1.200	1.200	1.200	1.200	1.102	14,756
2022-02-16	1.200	1.200	1.200	1.200	1.102	786
2022-02-15	1.200	1.210	1.200	1.210	1.112	13,911
2022-02-14	1.200	1.200	1.190	1.200	1.102	16,645
2022-02-11	1.200	1.200	1.200	1.200	1.102	0
2022-02-10	1.200	1.200	1.200	1.200	1.102	1,700
2022-02-09	1.200	1.220	1.200	1.200	1.102	5,962
2022-02-08	1.200	1.200	1.200	1.200	1.102	13,787
2022-02-07	1.200	1.200	1.200	1.200	1.102	3,598
2022-02-04	1.200	1.210	1.200	1.210	1.112	1,030
2022-02-03	1.200	1.210	1.200	1.200	1.102	13,121
2022-02-02	1.200	1.210	1.200	1.200	1.102	23,075
2022-02-01	1.210	1.210	1.200	1.200	1.102	7,400
2022-01-31	1.200	1.220	1.200	1.200	1.102	41,235
2022-01-28	1.200	1.210	1.200	1.200	1.102	3,952
2022-01-27	1.200	1.220	1.200	1.200	1.102	41,534
2022-01-26	1.200	1.210	1.200	1.200	1.102	91,939
2022-01-25	1.200	1.220	1.200	1.210	1.112	33,350
2022-01-24	1.200	1.220	1.200	1.200	1.102	159,100
2022-01-21	1.030	1.130	1.030	1.130	1.038	25,749
2022-01-20	1.030	1.030	1.030	1.030	0.946	0
2022-01-19	0.945	1.030	0.945	1.030	0.946	29,995
2022-01-18	0.950	0.950	0.940	0.940	0.864	1,835
2022-01-17	0.950	0.950	0.950	0.950	0.873	500
2022-01-14	0.940	0.940	0.940	0.940	0.864	375
2022-01-13	0.905	0.940	0.905	0.940	0.864	846
2022-01-12	0.950	0.955	0.950	0.950	0.873	20,777
2022-01-11	0.875	0.945	0.875	0.945	0.868	501
2022-01-10	0.950	0.950	0.950	0.950	0.873	5,000
2022-01-07	0.910	0.935	0.910	0.930	0.854	10,060
2022-01-05	0.910	0.915	0.910	0.910	0.836	2,500
2022-01-04	0.900	0.930	0.900	0.915	0.841	2,033
2022-01-03	0.890	0.900	0.890	0.900	0.827	2,479
2021-12-31	0.895	0.895	0.895	0.895	0.822	0
2021-12-30	0.895	0.895	0.895	0.895	0.822	500
2021-12-29	0.880	0.880	0.865	0.880	0.843	33
2021-12-28	0.870	0.870	0.865	0.865	0.795	1,032
2021-12-27	0.865	0.865	0.865	0.865	0.795	0
2021-12-23	0.865	0.865	0.865	0.865	0.795	0
2021-12-22	0.865	0.890	0.865	0.865	0.795	2,001
2021-12-21	0.865	0.880	0.865	0.865	0.828	33
2021-12-20	0.880	0.880	0.880	0.880	0.808	0

← NewerPage 20 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.