Trastor Real Estate Investment Company SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	1.280	1.290	1.250	1.280	1.250	3,808
2025-02-06	1.290	1.290	1.280	1.280	1.250	462
2025-02-05	1.290	1.290	1.280	1.280	1.250	2,600
2025-02-04	1.300	1.300	1.260	1.280	1.250	3,871
2025-02-03	1.310	1.310	1.270	1.280	1.250	3,214
2025-01-31	1.310	1.310	1.300	1.300	1.269	3,500
2025-01-30	1.300	1.300	1.290	1.300	1.269	2,600
2025-01-29	1.270	1.310	1.270	1.300	1.269	4,809
2025-01-28	1.270	1.270	1.270	1.270	1.240	2,250
2025-01-27	1.260	1.270	1.260	1.270	1.240	4,008
2025-01-24	1.260	1.280	1.260	1.270	1.240	5,158
2025-01-23	1.300	1.300	1.260	1.270	1.240	1,019
2025-01-22	1.220	1.280	1.220	1.260	1.230	12,832
2025-01-21	1.220	1.220	1.220	1.220	1.191	3,750
2025-01-20	1.220	1.230	1.220	1.230	1.201	3,431
2025-01-17	1.220	1.220	1.210	1.210	1.181	727
2025-01-16	1.220	1.220	1.200	1.220	1.191	766
2025-01-15	1.220	1.220	1.220	1.220	1.191	1,010
2025-01-14	1.240	1.240	1.230	1.230	1.201	1,190
2025-01-13	1.220	1.250	1.220	1.220	1.191	3,684
2025-01-10	1.220	1.220	1.200	1.220	1.191	17,516
2025-01-09	1.230	1.230	1.210	1.220	1.191	15,230
2025-01-08	1.220	1.230	1.210	1.220	1.191	16,644
2025-01-07	1.210	1.240	1.210	1.220	1.191	17,707
2025-01-03	1.120	1.230	1.120	1.230	1.201	14,567
2025-01-02	1.100	1.150	1.090	1.120	1.093	4,346
2024-12-31	1.050	1.050	1.050	1.050	1.025	0
2024-12-30	1.050	1.050	1.050	1.050	1.025	0
2024-12-27	1.050	1.050	1.050	1.050	1.025	0
2024-12-23	1.050	1.050	1.050	1.050	1.025	0
2024-12-20	1.050	1.050	1.050	1.050	1.025	0
2024-12-19	1.050	1.050	1.050	1.050	1.025	0
2024-12-18	1.050	1.050	1.050	1.050	1.025	0
2024-12-17	1.050	1.050	1.050	1.050	1.025	1,000
2024-12-16	1.040	1.040	1.040	1.040	1.015	0
2024-12-13	1.040	1.040	1.040	1.040	1.015	2,151
2024-12-12	1.040	1.060	1.040	1.040	1.040	176
2024-12-11	1.060	1.060	1.060	1.060	1.035	0
2024-12-10	1.050	1.060	1.050	1.050	1.050	55
2024-12-09	1.060	1.060	1.060	1.060	1.035	0
2024-12-06	1.060	1.060	1.060	1.060	1.035	0
2024-12-05	1.060	1.060	1.060	1.060	1.035	0
2024-12-04	1.060	1.060	1.060	1.060	1.035	550
2024-12-03	1.060	1.060	1.060	1.060	1.035	0
2024-12-02	1.060	1.060	1.060	1.060	1.035	110
2024-11-29	1.070	1.070	1.060	1.070	1.070	50
2024-11-28	1.060	1.060	1.060	1.060	1.035	0
2024-11-27	1.060	1.060	1.060	1.060	1.035	0
2024-11-26	1.060	1.060	1.060	1.060	1.035	0
2024-11-25	1.060	1.060	1.060	1.060	1.035	0
2024-11-22	1.060	1.060	1.060	1.060	1.035	0
2024-11-21	1.060	1.060	1.060	1.060	1.035	0
2024-11-20	1.060	1.060	1.060	1.060	1.035	0
2024-11-19	1.060	1.060	1.060	1.060	1.035	0
2024-11-18	1.060	1.060	1.060	1.060	1.035	0
2024-11-15	1.060	1.060	1.060	1.060	1.035	55
2024-11-14	1.060	1.060	1.060	1.060	1.035	0
2024-11-13	1.060	1.060	1.060	1.060	1.035	0
2024-11-12	1.060	1.060	1.060	1.060	1.035	0
2024-11-11	1.040	1.060	1.040	1.040	1.040	286

← NewerPage 8 of 21 · 1,245 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.