Trastor Real Estate Investment Company SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.240	1.260	1.235	1.235	1.235	262
2026-04-28	1.270	1.270	1.220	1.260	1.260	1,130
2026-04-27	1.230	1.270	1.230	1.255	1.255	2,080
2026-04-24	1.260	1.260	1.220	1.225	1.225	2,283
2026-04-23	1.280	1.280	1.265	1.275	1.275	1,565
2026-04-22	1.245	1.270	1.245	1.255	1.255	1,485
2026-04-21	1.255	1.255	1.245	1.250	1.250	2,935
2026-04-20	1.250	1.250	1.240	1.250	1.250	1,200
2026-04-17	1.250	1.250	1.250	1.250	1.250	1,770
2026-04-16	1.245	1.265	1.245	1.260	1.260	2,330
2026-04-15	1.250	1.250	1.240	1.245	1.245	1,117
2026-04-14	1.250	1.250	1.250	1.250	1.250	538
2026-04-09	1.235	1.270	1.235	1.250	1.250	3,440
2026-04-08	1.200	1.250	1.200	1.235	1.235	2,137
2026-04-07	1.200	1.200	1.180	1.190	1.190	2,085
2026-04-02	1.200	1.200	1.180	1.200	1.200	320
2026-04-01	1.200	1.200	1.200	1.200	1.200	365
2026-03-31	1.170	1.220	1.160	1.200	1.200	3,088
2026-03-30	1.170	1.170	1.160	1.170	1.170	700
2026-03-27	1.220	1.230	1.150	1.170	1.170	3,942
2026-03-26	1.230	1.250	1.230	1.240	1.240	1,107
2026-03-24	1.230	1.230	1.200	1.200	1.160	3,496
2026-03-23	1.220	1.230	1.190	1.220	1.179	2,695
2026-03-20	1.250	1.250	1.200	1.210	1.170	2,976
2026-03-19	1.240	1.250	1.230	1.240	1.199	984
2026-03-18	1.260	1.260	1.260	1.260	1.260	1,000
2026-03-17	1.260	1.260	1.250	1.260	1.260	2,619
2026-03-16	1.220	1.250	1.200	1.250	1.250	2,220
2026-03-13	1.230	1.240	1.220	1.230	1.230	799
2026-03-12	1.220	1.220	1.220	1.220	1.220	400
2026-03-11	1.250	1.250	1.200	1.220	1.220	1,378
2026-03-10	1.220	1.230	1.200	1.230	1.230	300
2026-03-09	1.240	1.240	1.180	1.210	1.210	1,996
2026-03-06	1.210	1.230	1.210	1.220	1.220	500
2026-03-05	1.230	1.240	1.210	1.210	1.210	700
2026-03-04	1.220	1.240	1.200	1.230	1.230	500
2026-03-03	1.220	1.250	1.170	1.210	1.210	8,911
2026-03-02	1.210	1.250	1.190	1.240	1.240	3,304
2026-02-27	1.280	1.280	1.220	1.220	1.220	2,798
2026-02-26	1.260	1.290	1.260	1.260	1.260	4,235
2026-02-25	1.290	1.300	1.290	1.290	1.290	811
2026-02-24	1.290	1.290	1.280	1.290	1.290	811
2026-02-20	1.290	1.300	1.290	1.290	1.290	1,000
2026-02-19	1.300	1.300	1.290	1.290	1.290	2,920
2026-02-18	1.290	1.300	1.270	1.280	1.280	2,255
2026-02-17	1.310	1.320	1.260	1.310	1.310	3,357
2026-02-16	1.320	1.320	1.310	1.320	1.320	559
2026-02-13	1.330	1.330	1.310	1.320	1.320	1,142
2026-02-12	1.350	1.350	1.320	1.320	1.320	440
2026-02-11	1.310	1.350	1.310	1.320	1.320	1,820
2026-02-10	1.320	1.330	1.310	1.330	1.330	1,051
2026-02-09	1.320	1.320	1.300	1.310	1.310	2,830
2026-02-06	1.330	1.330	1.320	1.330	1.330	1,200
2026-02-05	1.320	1.330	1.320	1.330	1.330	470
2026-02-04	1.320	1.340	1.320	1.330	1.330	1,370
2026-02-03	1.310	1.330	1.310	1.330	1.330	1,920
2026-02-02	1.310	1.330	1.310	1.310	1.310	211
2026-01-30	1.330	1.340	1.320	1.330	1.330	3,850
2026-01-29	1.300	1.380	1.300	1.340	1.340	4,490
2026-01-28	1.380	1.380	1.300	1.310	1.310	8,824

← NewerPage 3 of 5 · 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.