Trastor Real Estate Investment Company SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.050 | 1.060 | 1.050 | 1.050 | 1.050 | 1 |
| 2024-11-07 | 1.060 | 1.060 | 1.060 | 1.060 | 1.035 | 0 |
| 2024-11-06 | 1.060 | 1.060 | 1.060 | 1.060 | 1.035 | 0 |
| 2024-11-05 | 1.030 | 1.060 | 1.030 | 1.030 | 1.030 | 33 |
| 2024-11-04 | 1.060 | 1.060 | 1.060 | 1.060 | 1.035 | 0 |
| 2024-11-01 | 1.060 | 1.060 | 1.060 | 1.060 | 1.035 | 0 |
| 2024-10-31 | 1.060 | 1.060 | 1.060 | 1.060 | 1.035 | 0 |
| 2024-10-30 | 1.140 | 1.140 | 1.060 | 1.060 | 1.035 | 594 |
| 2024-10-29 | 1.030 | 1.140 | 1.030 | 1.040 | 1.015 | 586 |
| 2024-10-25 | 1.040 | 1.140 | 1.030 | 1.040 | 1.015 | 1,107 |
| 2024-10-24 | 1.040 | 1.040 | 1.040 | 1.040 | 1.015 | 470 |
| 2024-10-23 | 1.040 | 1.040 | 1.040 | 1.040 | 1.015 | 0 |
| 2024-10-22 | 1.040 | 1.040 | 1.040 | 1.040 | 1.015 | 0 |
| 2024-10-21 | 1.040 | 1.040 | 1.040 | 1.040 | 1.015 | 0 |
| 2024-10-18 | 1.140 | 1.140 | 1.040 | 1.140 | 1.140 | 1 |
| 2024-10-17 | 1.040 | 1.040 | 1.040 | 1.040 | 1.015 | 0 |
| 2024-10-16 | 1.040 | 1.040 | 1.040 | 1.040 | 1.015 | 0 |
| 2024-10-15 | 1.050 | 1.050 | 1.040 | 1.040 | 1.015 | 8,217 |
| 2024-10-14 | 1.050 | 1.050 | 1.050 | 1.050 | 1.025 | 0 |
| 2024-10-11 | 1.050 | 1.050 | 1.050 | 1.050 | 1.025 | 0 |
| 2024-10-10 | 1.050 | 1.050 | 1.050 | 1.050 | 1.025 | 0 |
| 2024-10-09 | 1.050 | 1.050 | 1.050 | 1.050 | 1.025 | 0 |
| 2024-10-08 | 1.050 | 1.170 | 1.010 | 1.050 | 1.025 | 1,078 |
| 2024-10-07 | 1.170 | 1.170 | 1.090 | 1.170 | 1.170 | 30 |
| 2024-10-04 | 1.090 | 1.090 | 1.090 | 1.090 | 1.064 | 0 |
| 2024-10-03 | 1.090 | 1.180 | 1.050 | 1.090 | 1.064 | 491 |
| 2024-10-02 | 1.080 | 1.090 | 1.070 | 1.090 | 1.064 | 2,796 |
| 2024-10-01 | 1.090 | 1.090 | 1.090 | 1.090 | 1.064 | 0 |
| 2024-09-30 | 1.090 | 1.090 | 1.090 | 1.090 | 1.064 | 0 |
| 2024-09-27 | 1.090 | 1.090 | 1.090 | 1.090 | 1.064 | 0 |
| 2024-09-26 | 1.100 | 1.100 | 1.090 | 1.100 | 1.100 | 286 |
| 2024-09-25 | 1.090 | 1.090 | 1.090 | 1.090 | 1.064 | 55 |
| 2024-09-24 | 1.090 | 1.090 | 1.090 | 1.090 | 1.064 | 0 |
| 2024-09-23 | 1.090 | 1.090 | 1.090 | 1.090 | 1.064 | 71 |
| 2024-09-20 | 1.090 | 1.090 | 1.090 | 1.090 | 1.064 | 0 |
| 2024-09-19 | 1.190 | 1.190 | 1.080 | 1.090 | 1.064 | 3,028 |
| 2024-09-18 | 1.090 | 1.090 | 1.090 | 1.090 | 1.064 | 0 |
| 2024-09-17 | 1.070 | 1.090 | 1.070 | 1.070 | 1.070 | 200 |
| 2024-09-16 | 1.120 | 1.120 | 1.090 | 1.120 | 1.120 | 2 |
| 2024-09-13 | 1.090 | 1.090 | 1.090 | 1.090 | 1.064 | 0 |
| 2024-09-12 | 1.100 | 1.100 | 1.080 | 1.090 | 1.064 | 1,012 |
| 2024-09-11 | 1.110 | 1.110 | 1.110 | 1.110 | 1.084 | 0 |
| 2024-09-10 | 1.110 | 1.110 | 1.110 | 1.110 | 1.084 | 0 |
| 2024-09-09 | 1.110 | 1.110 | 1.110 | 1.110 | 1.084 | 0 |
| 2024-09-06 | 1.110 | 1.110 | 1.110 | 1.110 | 1.084 | 0 |
| 2024-09-05 | 1.110 | 1.110 | 1.110 | 1.110 | 1.084 | 0 |
| 2024-09-04 | 1.120 | 1.120 | 1.110 | 1.110 | 1.084 | 1,023 |
| 2024-09-03 | 1.120 | 1.120 | 1.120 | 1.120 | 1.093 | 1,000 |
| 2024-09-02 | 1.120 | 1.120 | 1.110 | 1.120 | 1.120 | 10 |
| 2024-08-30 | 1.110 | 1.200 | 1.110 | 1.110 | 1.084 | 123 |
| 2024-08-29 | 1.100 | 1.120 | 1.100 | 1.110 | 1.084 | 1,082 |
| 2024-08-28 | 1.150 | 1.150 | 1.150 | 1.150 | 1.123 | 1,023 |
| 2024-08-27 | 1.180 | 1.180 | 1.110 | 1.180 | 1.152 | 1,020 |
| 2024-08-26 | 1.200 | 1.200 | 1.200 | 1.200 | 1.171 | 0 |
| 2024-08-23 | 1.200 | 1.200 | 1.200 | 1.200 | 1.171 | 0 |
| 2024-08-22 | 1.200 | 1.200 | 1.200 | 1.200 | 1.171 | 1,943 |
| 2024-08-21 | 1.160 | 1.160 | 1.160 | 1.160 | 1.132 | 0 |
| 2024-08-20 | 1.260 | 1.260 | 1.120 | 1.160 | 1.132 | 8 |
| 2024-08-19 | 1.160 | 1.160 | 1.160 | 1.160 | 1.132 | 0 |
| 2024-08-16 | 1.160 | 1.160 | 1.160 | 1.160 | 1.132 | 0 |
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.