Trastor Real Estate Investment Company SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	1.240	1.240	1.230	1.230	1.230	1,850
2025-10-24	1.250	1.250	1.230	1.240	1.240	2,500
2025-10-23	1.250	1.250	1.240	1.240	1.240	200
2025-10-22	1.240	1.250	1.230	1.240	1.240	1,100
2025-10-21	1.230	1.230	1.220	1.230	1.230	200
2025-10-20	1.230	1.240	1.230	1.230	1.230	4,700
2025-10-17	1.230	1.230	1.200	1.220	1.220	1,250
2025-10-16	1.230	1.240	1.220	1.230	1.230	510
2025-10-15	1.230	1.240	1.230	1.230	1.230	1,000
2025-10-14	1.230	1.240	1.230	1.240	1.240	500
2025-10-13	1.260	1.260	1.230	1.240	1.240	730
2025-10-10	1.250	1.250	1.230	1.240	1.240	7,505
2025-10-09	1.270	1.270	1.250	1.250	1.250	5,100
2025-10-08	1.280	1.280	1.240	1.260	1.260	3,436
2025-10-07	1.290	1.290	1.280	1.280	1.280	1,459
2025-10-06	1.300	1.300	1.290	1.290	1.290	5,430
2025-10-03	1.300	1.310	1.290	1.290	1.290	1,700
2025-10-02	1.280	1.300	1.270	1.290	1.290	690
2025-10-01	1.300	1.300	1.280	1.280	1.280	310
2025-09-30	1.300	1.300	1.280	1.280	1.280	3,247
2025-09-29	1.300	1.300	1.280	1.290	1.290	800
2025-09-26	1.290	1.300	1.290	1.300	1.300	500
2025-09-25	1.300	1.300	1.270	1.280	1.280	901
2025-09-24	1.300	1.300	1.290	1.290	1.290	450
2025-09-23	1.300	1.300	1.290	1.290	1.290	1,600
2025-09-22	1.300	1.300	1.290	1.300	1.300	570
2025-09-19	1.300	1.300	1.290	1.300	1.300	380
2025-09-18	1.300	1.310	1.290	1.300	1.300	680
2025-09-17	1.300	1.300	1.280	1.300	1.300	570
2025-09-16	1.300	1.300	1.290	1.300	1.300	487
2025-09-15	1.290	1.300	1.290	1.300	1.300	949
2025-09-12	1.250	1.300	1.250	1.300	1.300	1,840
2025-09-11	1.270	1.270	1.260	1.260	1.260	500
2025-09-10	1.270	1.270	1.260	1.260	1.260	570
2025-09-09	1.260	1.260	1.260	1.260	1.260	100
2025-09-08	1.260	1.270	1.260	1.260	1.260	633
2025-09-05	1.270	1.280	1.250	1.260	1.260	1,619
2025-09-04	1.270	1.280	1.250	1.280	1.280	400
2025-09-03	1.310	1.310	1.250	1.250	1.250	3,200
2025-09-02	1.300	1.320	1.290	1.300	1.300	2,088
2025-09-01	1.310	1.330	1.310	1.310	1.310	500
2025-08-29	1.330	1.330	1.320	1.330	1.330	600
2025-08-28	1.330	1.330	1.300	1.320	1.320	1,350
2025-08-27	1.370	1.370	1.340	1.360	1.360	910
2025-08-26	1.340	1.360	1.340	1.350	1.350	800
2025-08-25	1.390	1.390	1.370	1.380	1.380	610
2025-08-22	1.400	1.400	1.380	1.390	1.390	700
2025-08-21	1.310	1.410	1.290	1.380	1.380	3,909
2025-08-20	1.330	1.340	1.260	1.300	1.300	2,676
2025-08-19	1.330	1.350	1.310	1.340	1.340	2,890
2025-08-18	1.290	1.340	1.290	1.330	1.330	2,840
2025-08-14	1.290	1.290	1.290	1.290	1.290	200
2025-08-13	1.300	1.300	1.260	1.290	1.290	2,666
2025-08-12	1.280	1.290	1.270	1.280	1.280	1,970
2025-08-11	1.280	1.280	1.250	1.270	1.270	2,857
2025-08-08	1.230	1.270	1.210	1.230	1.230	1,986
2025-08-07	1.210	1.240	1.210	1.230	1.230	4,055
2025-08-06	1.230	1.280	1.220	1.240	1.240	3,163
2025-08-05	1.200	1.210	1.200	1.200	1.200	700
2025-08-04	1.200	1.210	1.190	1.200	1.200	1,160

← NewerPage 5 of 21 · 1,244 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.