TRESTATES historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 1.746 | 1.758 | 1.730 | 1.758 | 1.477 | 31,361 |
| 2024-05-16 | 1.742 | 1.758 | 1.728 | 1.742 | 1.464 | 37,342 |
| 2024-05-15 | 1.734 | 1.746 | 1.734 | 1.740 | 1.462 | 22,439 |
| 2024-05-14 | 1.722 | 1.742 | 1.714 | 1.740 | 1.462 | 21,658 |
| 2024-05-13 | 1.700 | 1.742 | 1.700 | 1.720 | 1.445 | 23,423 |
| 2024-05-10 | 1.720 | 1.728 | 1.716 | 1.720 | 1.445 | 24,088 |
| 2024-05-09 | 1.704 | 1.730 | 1.700 | 1.710 | 1.437 | 24,840 |
| 2024-05-08 | 1.706 | 1.718 | 1.706 | 1.714 | 1.440 | 17,652 |
| 2024-05-02 | 1.714 | 1.720 | 1.692 | 1.700 | 1.429 | 32,492 |
| 2024-04-30 | 1.726 | 1.728 | 1.716 | 1.720 | 1.445 | 23,491 |
| 2024-04-29 | 1.726 | 1.726 | 1.672 | 1.718 | 1.444 | 42,347 |
| 2024-04-26 | 1.720 | 1.720 | 1.706 | 1.718 | 1.444 | 21,362 |
| 2024-04-25 | 1.740 | 1.748 | 1.702 | 1.708 | 1.435 | 30,147 |
| 2024-04-24 | 1.736 | 1.760 | 1.700 | 1.730 | 1.454 | 30,441 |
| 2024-04-23 | 1.740 | 1.750 | 1.738 | 1.738 | 1.461 | 19,454 |
| 2024-04-22 | 1.724 | 1.756 | 1.724 | 1.732 | 1.455 | 60,889 |
| 2024-04-19 | 1.678 | 1.750 | 1.670 | 1.730 | 1.454 | 126,497 |
| 2024-04-18 | 1.672 | 1.680 | 1.670 | 1.678 | 1.410 | 35,894 |
| 2024-04-17 | 1.684 | 1.690 | 1.660 | 1.684 | 1.415 | 41,207 |
| 2024-04-16 | 1.680 | 1.686 | 1.640 | 1.680 | 1.412 | 32,948 |
| 2024-04-15 | 1.684 | 1.698 | 1.660 | 1.678 | 1.410 | 48,159 |
| 2024-04-12 | 1.668 | 1.740 | 1.666 | 1.686 | 1.417 | 57,030 |
| 2024-04-11 | 1.660 | 1.674 | 1.660 | 1.670 | 1.403 | 17,591 |
| 2024-04-10 | 1.654 | 1.668 | 1.654 | 1.668 | 1.402 | 32,195 |
| 2024-04-09 | 1.666 | 1.666 | 1.650 | 1.660 | 1.395 | 29,265 |
| 2024-04-08 | 1.644 | 1.670 | 1.642 | 1.670 | 1.403 | 38,357 |
| 2024-04-05 | 1.630 | 1.648 | 1.628 | 1.640 | 1.378 | 31,563 |
| 2024-04-04 | 1.662 | 1.672 | 1.636 | 1.640 | 1.378 | 60,887 |
| 2024-04-03 | 1.658 | 1.674 | 1.640 | 1.660 | 1.395 | 45,703 |
| 2024-04-02 | 1.678 | 1.688 | 1.654 | 1.660 | 1.395 | 59,702 |
| 2024-03-28 | 1.688 | 1.688 | 1.672 | 1.678 | 1.410 | 30,740 |
| 2024-03-27 | 1.690 | 1.692 | 1.672 | 1.690 | 1.420 | 24,069 |
| 2024-03-26 | 1.700 | 1.716 | 1.674 | 1.688 | 1.418 | 37,944 |
| 2024-03-22 | 1.706 | 1.706 | 1.690 | 1.700 | 1.429 | 26,637 |
| 2024-03-21 | 1.708 | 1.730 | 1.694 | 1.698 | 1.427 | 27,746 |
| 2024-03-20 | 1.692 | 1.708 | 1.686 | 1.700 | 1.429 | 24,175 |
| 2024-03-19 | 1.708 | 1.708 | 1.672 | 1.700 | 1.429 | 23,918 |
| 2024-03-15 | 1.694 | 1.720 | 1.694 | 1.700 | 1.429 | 26,742 |
| 2024-03-14 | 1.720 | 1.748 | 1.700 | 1.700 | 1.429 | 46,668 |
| 2024-03-13 | 1.694 | 1.728 | 1.694 | 1.714 | 1.440 | 46,821 |
| 2024-03-12 | 1.710 | 1.720 | 1.686 | 1.696 | 1.425 | 18,868 |
| 2024-03-11 | 1.690 | 1.738 | 1.686 | 1.700 | 1.429 | 31,901 |
| 2024-03-08 | 1.672 | 1.694 | 1.664 | 1.694 | 1.424 | 59,709 |
| 2024-03-07 | 1.688 | 1.700 | 1.678 | 1.700 | 1.429 | 27,114 |
| 2024-03-06 | 1.682 | 1.690 | 1.680 | 1.682 | 1.413 | 17,876 |
| 2024-03-05 | 1.694 | 1.694 | 1.634 | 1.674 | 1.407 | 49,151 |
| 2024-03-04 | 1.688 | 1.714 | 1.684 | 1.688 | 1.418 | 31,805 |
| 2024-03-01 | 1.700 | 1.706 | 1.658 | 1.688 | 1.418 | 57,522 |
| 2024-02-29 | 1.690 | 1.696 | 1.686 | 1.696 | 1.425 | 24,114 |
| 2024-02-28 | 1.704 | 1.716 | 1.674 | 1.686 | 1.417 | 37,494 |
| 2024-02-27 | 1.734 | 1.738 | 1.698 | 1.698 | 1.427 | 39,291 |
| 2024-02-26 | 1.720 | 1.746 | 1.720 | 1.720 | 1.445 | 39,468 |
| 2024-02-23 | 1.740 | 1.740 | 1.720 | 1.734 | 1.457 | 28,401 |
| 2024-02-22 | 1.746 | 1.746 | 1.724 | 1.734 | 1.457 | 26,573 |
| 2024-02-21 | 1.746 | 1.754 | 1.722 | 1.740 | 1.462 | 52,615 |
| 2024-02-20 | 1.740 | 1.746 | 1.720 | 1.730 | 1.454 | 108,904 |
| 2024-02-19 | 1.750 | 1.750 | 1.720 | 1.738 | 1.461 | 102,404 |
| 2024-02-16 | 1.724 | 1.768 | 1.724 | 1.750 | 1.471 | 243,803 |
| 2024-02-15 | 1.752 | 1.752 | 1.706 | 1.728 | 1.452 | 165,392 |
| 2024-02-14 | 1.700 | 1.720 | 1.700 | 1.718 | 1.444 | 38,503 |
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.