Trastor Real Estate Investment Company SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.380	1.380	1.300	1.310	1.310	8,824
2026-01-27	1.350	1.370	1.350	1.360	1.360	6,160
2026-01-26	1.320	1.360	1.320	1.350	1.350	1,643
2026-01-23	1.330	1.350	1.330	1.340	1.340	1,640
2026-01-22	1.280	1.330	1.280	1.310	1.310	1,800
2026-01-21	1.270	1.280	1.270	1.280	1.280	1,700
2026-01-20	1.290	1.300	1.270	1.270	1.270	2,500
2026-01-19	1.280	1.300	1.260	1.300	1.300	3,742
2026-01-16	1.280	1.300	1.280	1.290	1.290	703
2026-01-15	1.280	1.290	1.280	1.280	1.280	187
2026-01-14	1.280	1.300	1.280	1.290	1.290	1,336
2026-01-13	1.270	1.280	1.270	1.280	1.280	800
2026-01-12	1.260	1.280	1.260	1.280	1.280	2,781
2026-01-09	1.250	1.260	1.250	1.250	1.250	700
2026-01-08	1.280	1.280	1.260	1.260	1.260	1,000
2026-01-07	1.260	1.280	1.260	1.260	1.260	670
2026-01-05	1.250	1.270	1.250	1.270	1.270	1,535
2026-01-02	1.270	1.280	1.240	1.250	1.250	2,171
2025-12-31	1.280	1.280	1.240	1.270	1.270	440
2025-12-30	1.230	1.270	1.230	1.240	1.240	895
2025-12-29	1.260	1.260	1.230	1.240	1.240	836
2025-12-23	1.250	1.250	1.230	1.240	1.240	700
2025-12-22	1.250	1.250	1.240	1.240	1.240	400
2025-12-19	1.250	1.250	1.240	1.240	1.240	500
2025-12-18	1.230	1.240	1.230	1.240	1.240	1,400
2025-12-17	1.240	1.240	1.230	1.230	1.230	1,400
2025-12-16	1.240	1.240	1.230	1.240	1.240	1,422
2025-12-15	1.240	1.240	1.230	1.240	1.240	800
2025-12-12	1.230	1.270	1.230	1.250	1.250	3,926
2025-12-11	1.220	1.220	1.220	1.220	1.220	1,200
2025-12-10	1.240	1.240	1.220	1.220	1.220	805
2025-12-09	1.240	1.250	1.220	1.220	1.220	1,791
2025-12-08	1.250	1.250	1.250	1.250	1.250	2,200
2025-12-05	1.250	1.250	1.240	1.240	1.240	200
2025-12-04	1.230	1.250	1.200	1.240	1.240	3,758
2025-12-03	1.220	1.250	1.190	1.250	1.250	3,976
2025-12-02	1.220	1.230	1.210	1.230	1.230	2,374
2025-12-01	1.200	1.220	1.200	1.210	1.210	721
2025-11-28	1.210	1.210	1.200	1.200	1.200	1,361
2025-11-27	1.220	1.230	1.210	1.220	1.220	841
2025-11-26	1.230	1.230	1.230	1.230	1.230	1,520
2025-11-25	1.210	1.230	1.200	1.220	1.220	3,015
2025-11-24	1.210	1.210	1.200	1.200	1.200	3,080
2025-11-21	1.210	1.210	1.190	1.210	1.210	1,835
2025-11-20	1.210	1.220	1.210	1.210	1.210	3,617
2025-11-19	1.220	1.220	1.200	1.210	1.210	1,706
2025-11-18	1.230	1.230	1.220	1.230	1.230	373
2025-11-17	1.240	1.240	1.230	1.230	1.230	970
2025-11-14	1.230	1.230	1.220	1.220	1.220	5,232
2025-11-13	1.250	1.250	1.230	1.230	1.230	1,690
2025-11-12	1.250	1.250	1.220	1.220	1.220	4,520
2025-11-11	1.240	1.240	1.230	1.240	1.240	1,930
2025-11-10	1.290	1.290	1.200	1.250	1.250	29,298
2025-11-07	1.240	1.300	1.230	1.290	1.290	24,298
2025-11-06	1.230	1.240	1.230	1.230	1.230	566
2025-11-05	1.210	1.240	1.210	1.240	1.240	8,162
2025-11-04	1.240	1.240	1.230	1.230	1.230	2,200
2025-11-03	1.230	1.240	1.230	1.230	1.230	900
2025-10-31	1.230	1.230	1.220	1.230	1.230	800
2025-10-30	1.240	1.240	1.220	1.220	1.220	505

← NewerPage 4 of 5 · 247 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.