TRESTATES historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.600 | 1.608 | 1.580 | 1.608 | 1.418 | 29,957 |
| 2024-08-09 | 1.600 | 1.600 | 1.586 | 1.594 | 1.406 | 19,914 |
| 2024-08-08 | 1.622 | 1.628 | 1.592 | 1.592 | 1.404 | 23,602 |
| 2024-08-07 | 1.570 | 1.588 | 1.556 | 1.588 | 1.400 | 33,453 |
| 2024-08-06 | 1.566 | 1.586 | 1.554 | 1.570 | 1.384 | 25,420 |
| 2024-08-05 | 1.564 | 1.588 | 1.552 | 1.554 | 1.370 | 72,708 |
| 2024-08-02 | 1.624 | 1.624 | 1.602 | 1.620 | 1.429 | 25,315 |
| 2024-08-01 | 1.614 | 1.630 | 1.614 | 1.620 | 1.429 | 31,599 |
| 2024-07-31 | 1.634 | 1.640 | 1.630 | 1.632 | 1.439 | 34,509 |
| 2024-07-30 | 1.634 | 1.638 | 1.630 | 1.638 | 1.444 | 16,426 |
| 2024-07-29 | 1.630 | 1.640 | 1.628 | 1.632 | 1.439 | 20,037 |
| 2024-07-26 | 1.630 | 1.638 | 1.618 | 1.622 | 1.430 | 16,645 |
| 2024-07-25 | 1.620 | 1.634 | 1.620 | 1.626 | 1.434 | 25,181 |
| 2024-07-24 | 1.634 | 1.634 | 1.618 | 1.622 | 1.430 | 17,679 |
| 2024-07-23 | 1.630 | 1.632 | 1.624 | 1.628 | 1.436 | 25,914 |
| 2024-07-22 | 1.634 | 1.648 | 1.618 | 1.622 | 1.430 | 69,316 |
| 2024-07-19 | 1.626 | 1.626 | 1.614 | 1.618 | 1.427 | 32,729 |
| 2024-07-18 | 1.634 | 1.640 | 1.616 | 1.620 | 1.429 | 24,204 |
| 2024-07-17 | 1.622 | 1.634 | 1.618 | 1.634 | 1.441 | 21,868 |
| 2024-07-16 | 1.620 | 1.636 | 1.616 | 1.620 | 1.429 | 30,303 |
| 2024-07-15 | 1.618 | 1.638 | 1.618 | 1.634 | 1.441 | 19,709 |
| 2024-07-12 | 1.632 | 1.644 | 1.610 | 1.618 | 1.427 | 59,127 |
| 2024-07-11 | 1.678 | 1.678 | 1.630 | 1.630 | 1.437 | 30,729 |
| 2024-07-10 | 1.640 | 1.696 | 1.610 | 1.650 | 1.455 | 69,263 |
| 2024-07-09 | 1.640 | 1.648 | 1.630 | 1.634 | 1.441 | 26,469 |
| 2024-07-08 | 1.640 | 1.648 | 1.630 | 1.640 | 1.446 | 20,378 |
| 2024-07-05 | 1.614 | 1.642 | 1.614 | 1.640 | 1.446 | 23,532 |
| 2024-07-04 | 1.642 | 1.642 | 1.600 | 1.620 | 1.429 | 28,557 |
| 2024-07-03 | 1.614 | 1.636 | 1.610 | 1.636 | 1.443 | 20,550 |
| 2024-07-02 | 1.606 | 1.616 | 1.590 | 1.612 | 1.422 | 48,573 |
| 2024-07-01 | 1.640 | 1.668 | 1.600 | 1.606 | 1.416 | 52,714 |
| 2024-06-28 | 1.628 | 1.632 | 1.620 | 1.632 | 1.439 | 14,659 |
| 2024-06-27 | 1.640 | 1.640 | 1.620 | 1.622 | 1.430 | 28,116 |
| 2024-06-26 | 1.660 | 1.666 | 1.612 | 1.638 | 1.444 | 37,067 |
| 2024-06-25 | 1.664 | 1.664 | 1.646 | 1.660 | 1.464 | 17,633 |
| 2024-06-21 | 1.664 | 1.668 | 1.656 | 1.662 | 1.466 | 13,152 |
| 2024-06-20 | 1.664 | 1.670 | 1.650 | 1.660 | 1.464 | 31,543 |
| 2024-06-19 | 1.672 | 1.680 | 1.664 | 1.668 | 1.471 | 23,479 |
| 2024-06-18 | 1.668 | 1.700 | 1.650 | 1.700 | 1.429 | 24,061 |
| 2024-06-17 | 1.660 | 1.670 | 1.654 | 1.666 | 1.400 | 18,379 |
| 2024-06-14 | 1.680 | 1.700 | 1.652 | 1.660 | 1.395 | 38,116 |
| 2024-06-13 | 1.698 | 1.710 | 1.680 | 1.690 | 1.420 | 49,324 |
| 2024-06-12 | 1.704 | 1.706 | 1.690 | 1.704 | 1.432 | 24,868 |
| 2024-06-11 | 1.710 | 1.710 | 1.700 | 1.700 | 1.429 | 12,463 |
| 2024-06-10 | 1.710 | 1.710 | 1.690 | 1.704 | 1.432 | 18,794 |
| 2024-06-07 | 1.730 | 1.730 | 1.696 | 1.710 | 1.437 | 29,878 |
| 2024-06-06 | 1.698 | 1.750 | 1.690 | 1.722 | 1.447 | 30,861 |
| 2024-06-05 | 1.678 | 1.692 | 1.678 | 1.692 | 1.422 | 16,394 |
| 2024-06-04 | 1.680 | 1.692 | 1.670 | 1.670 | 1.403 | 31,664 |
| 2024-06-03 | 1.684 | 1.704 | 1.680 | 1.680 | 1.412 | 11,382 |
| 2024-05-31 | 1.680 | 1.690 | 1.660 | 1.676 | 1.408 | 26,610 |
| 2024-05-30 | 1.664 | 1.702 | 1.664 | 1.682 | 1.413 | 37,466 |
| 2024-05-29 | 1.722 | 1.728 | 1.690 | 1.696 | 1.425 | 34,087 |
| 2024-05-28 | 1.724 | 1.744 | 1.710 | 1.724 | 1.449 | 33,842 |
| 2024-05-27 | 1.740 | 1.754 | 1.730 | 1.740 | 1.462 | 18,338 |
| 2024-05-24 | 1.780 | 1.780 | 1.732 | 1.732 | 1.455 | 33,771 |
| 2024-05-23 | 1.758 | 1.770 | 1.758 | 1.770 | 1.487 | 27,561 |
| 2024-05-22 | 1.770 | 1.770 | 1.740 | 1.752 | 1.472 | 18,284 |
| 2024-05-21 | 1.790 | 1.790 | 1.756 | 1.764 | 1.482 | 36,977 |
| 2024-05-20 | 1.758 | 1.798 | 1.758 | 1.780 | 1.496 | 29,542 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.0654 EUR |
| 2025-12-30 | 0.0651 EUR |
| 2025-06-19 | 0.0523 EUR |
| 2024-12-16 | 0.0477 EUR |
| 2024-06-19 | 0.0800 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.