Trastor Real Estate Investment Company SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	1.180	1.190	1.180	1.190	1.190	2,616
2025-07-31	1.250	1.250	1.180	1.190	1.190	1,876
2025-07-30	1.270	1.270	1.250	1.250	1.250	700
2025-07-29	1.270	1.270	1.260	1.260	1.260	1,400
2025-07-28	1.300	1.300	1.270	1.280	1.280	1,350
2025-07-25	1.310	1.310	1.270	1.290	1.290	2,503
2025-07-24	1.310	1.310	1.300	1.310	1.310	658
2025-07-23	1.310	1.330	1.310	1.320	1.320	1,760
2025-07-22	1.330	1.330	1.310	1.320	1.320	875
2025-07-21	1.310	1.340	1.290	1.330	1.330	1,993
2025-07-18	1.270	1.330	1.260	1.300	1.300	4,867
2025-07-17	1.230	1.300	1.230	1.270	1.270	9,678
2025-07-16	1.210	1.250	1.210	1.220	1.220	5,081
2025-07-15	1.200	1.220	1.190	1.210	1.210	3,853
2025-07-14	1.190	1.200	1.180	1.190	1.190	858
2025-07-11	1.190	1.190	1.190	1.190	1.190	450
2025-07-10	1.200	1.200	1.140	1.190	1.190	3,114
2025-07-09	1.150	1.220	1.150	1.190	1.190	6,481
2025-07-08	1.160	1.160	1.130	1.130	1.130	8,754
2025-07-07	1.200	1.210	1.140	1.150	1.150	8,591
2025-07-04	1.200	1.240	1.170	1.180	1.180	3,050
2025-07-03	1.200	1.220	1.180	1.200	1.200	710
2025-07-02	1.190	1.240	1.190	1.210	1.210	600
2025-07-01	1.230	1.240	1.190	1.190	1.190	600
2025-06-30	1.190	1.260	1.190	1.230	1.230	1,312
2025-06-27	1.200	1.220	1.190	1.190	1.190	600
2025-06-26	1.210	1.230	1.210	1.220	1.220	1,820
2025-06-25	1.190	1.210	1.170	1.210	1.210	800
2025-06-24	1.210	1.210	1.200	1.200	1.200	800
2025-06-23	1.200	1.230	1.200	1.230	1.230	600
2025-06-20	1.190	1.240	1.190	1.230	1.230	1,400
2025-06-19	1.190	1.210	1.190	1.190	1.190	400
2025-06-18	1.200	1.210	1.190	1.190	1.190	600
2025-06-17	1.190	1.210	1.190	1.210	1.210	2,005
2025-06-16	1.200	1.200	1.190	1.190	1.190	300
2025-06-13	1.190	1.200	1.180	1.190	1.190	2,831
2025-06-12	1.180	1.190	1.180	1.180	1.180	491
2025-06-11	1.180	1.190	1.180	1.190	1.190	1,340
2025-06-10	1.190	1.200	1.190	1.190	1.190	600
2025-06-06	1.190	1.190	1.190	1.190	1.190	800
2025-06-05	1.190	1.190	1.170	1.190	1.190	600
2025-06-04	1.200	1.200	1.170	1.200	1.200	300
2025-06-03	1.180	1.200	1.170	1.200	1.200	450
2025-06-02	1.170	1.170	1.170	1.170	1.170	800
2025-05-30	1.170	1.180	1.170	1.170	1.170	900
2025-05-29	1.170	1.180	1.170	1.180	1.180	670
2025-05-28	1.190	1.190	1.170	1.180	1.180	1,570
2025-05-27	1.170	1.180	1.170	1.180	1.180	600
2025-05-26	1.170	1.180	1.170	1.180	1.180	268
2025-05-23	1.160	1.190	1.150	1.180	1.180	1,378
2025-05-22	1.170	1.170	1.150	1.160	1.160	1,436
2025-05-21	1.160	1.170	1.160	1.160	1.160	650
2025-05-20	1.170	1.170	1.160	1.160	1.160	600
2025-05-19	1.160	1.160	1.150	1.160	1.160	2,380
2025-05-16	1.180	1.180	1.140	1.150	1.150	2,210
2025-05-15	1.200	1.200	1.170	1.190	1.190	482
2025-05-14	1.180	1.210	1.160	1.190	1.190	5,521
2025-05-13	1.210	1.210	1.180	1.200	1.200	1,552
2025-05-12	1.220	1.220	1.190	1.200	1.200	1,042
2025-05-09	1.210	1.210	1.210	1.210	1.210	200

← NewerPage 6 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.