Trastor Real Estate Investment Company SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	0.880	0.880	0.880	0.880	0.808	0
2021-12-16	0.880	0.880	0.880	0.880	0.808	550
2021-12-15	0.880	0.880	0.880	0.880	0.808	0
2021-12-14	0.880	0.880	0.880	0.880	0.808	0
2021-12-13	0.900	0.940	0.880	0.880	0.808	759
2021-12-10	0.900	0.900	0.900	0.900	0.827	0
2021-12-09	0.900	0.900	0.870	0.900	0.827	1,011
2021-12-08	0.900	0.900	0.900	0.900	0.827	800
2021-12-07	0.865	0.900	0.865	0.865	0.828	234
2021-12-06	0.900	0.900	0.900	0.900	0.827	500
2021-12-03	0.895	0.895	0.895	0.895	0.822	832
2021-12-02	0.860	0.860	0.860	0.860	0.790	4,150
2021-12-01	0.860	0.860	0.860	0.860	0.790	0
2021-11-30	0.865	0.865	0.860	0.860	0.790	618
2021-11-29	0.880	0.880	0.880	0.880	0.808	0
2021-11-26	0.890	0.890	0.860	0.880	0.808	7,200
2021-11-25	0.875	0.890	0.875	0.875	0.838	55
2021-11-24	0.890	0.890	0.890	0.890	0.818	0
2021-11-23	0.895	0.895	0.875	0.890	0.818	233
2021-11-22	0.900	0.900	0.890	0.900	0.862	25
2021-11-19	0.900	0.900	0.880	0.890	0.818	867
2021-11-18	0.880	0.910	0.880	0.895	0.822	403
2021-11-17	0.910	0.910	0.910	0.910	0.836	0
2021-11-16	0.880	0.910	0.880	0.910	0.836	783
2021-11-15	0.900	0.910	0.900	0.900	0.827	500
2021-11-12	0.865	0.865	0.865	0.865	0.795	0
2021-11-11	0.865	0.865	0.865	0.865	0.795	386
2021-11-10	0.865	0.910	0.865	0.910	0.836	11,422
2021-11-09	0.895	0.895	0.895	0.895	0.822	0
2021-11-08	0.895	0.895	0.895	0.895	0.822	1,350
2021-11-05	0.895	0.895	0.895	0.895	0.822	0
2021-11-04	0.895	0.895	0.895	0.895	0.822	0
2021-11-03	0.895	0.895	0.895	0.895	0.822	0
2021-11-02	0.895	0.895	0.895	0.895	0.822	1,000
2021-11-01	0.865	0.865	0.865	0.865	0.795	2,340
2021-10-29	0.860	0.870	0.855	0.860	0.790	1,161
2021-10-27	0.880	0.905	0.865	0.865	0.795	5,160
2021-10-26	0.880	0.880	0.870	0.875	0.804	705
2021-10-25	0.870	0.870	0.870	0.870	0.799	0
2021-10-22	0.900	0.905	0.870	0.905	0.867	250
2021-10-21	0.870	0.870	0.870	0.870	0.799	330
2021-10-20	0.900	0.905	0.900	0.900	0.862	200
2021-10-19	0.905	0.905	0.905	0.905	0.831	0
2021-10-18	0.905	0.905	0.905	0.905	0.831	590
2021-10-15	0.875	0.875	0.875	0.875	0.804	1,800
2021-10-14	0.860	0.885	0.860	0.860	0.824	55

← NewerPage 21 of 21 · 1,246 trading days

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.