TRESTATES historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-13 | 1.744 | 1.746 | 1.692 | 1.692 | 1.422 | 42,102 |
| 2024-02-12 | 1.730 | 1.772 | 1.726 | 1.736 | 1.459 | 110,888 |
| 2024-02-09 | 1.704 | 1.730 | 1.704 | 1.728 | 1.452 | 54,139 |
| 2024-02-08 | 1.664 | 1.710 | 1.660 | 1.704 | 1.432 | 332,170 |
| 2024-02-07 | 1.690 | 1.692 | 1.660 | 1.666 | 1.400 | 46,321 |
| 2024-02-06 | 1.682 | 1.690 | 1.662 | 1.680 | 1.412 | 33,424 |
| 2024-02-05 | 1.692 | 1.696 | 1.678 | 1.682 | 1.413 | 38,461 |
| 2024-02-02 | 1.670 | 1.696 | 1.662 | 1.678 | 1.410 | 42,095 |
| 2024-02-01 | 1.696 | 1.698 | 1.674 | 1.674 | 1.407 | 25,972 |
| 2024-01-31 | 1.640 | 1.698 | 1.640 | 1.684 | 1.415 | 88,989 |
| 2024-01-30 | 1.658 | 1.674 | 1.626 | 1.640 | 1.378 | 255,208 |
| 2024-01-29 | 1.678 | 1.692 | 1.634 | 1.668 | 1.402 | 119,339 |
| 2024-01-26 | 1.680 | 1.720 | 1.670 | 1.678 | 1.410 | 89,988 |
| 2024-01-25 | 1.702 | 1.710 | 1.692 | 1.694 | 1.424 | 51,072 |
| 2024-01-24 | 1.724 | 1.724 | 1.704 | 1.704 | 1.432 | 44,814 |
| 2024-01-23 | 1.728 | 1.728 | 1.690 | 1.710 | 1.437 | 83,119 |
| 2024-01-22 | 1.728 | 1.734 | 1.720 | 1.728 | 1.452 | 27,321 |
| 2024-01-19 | 1.726 | 1.726 | 1.710 | 1.724 | 1.449 | 54,519 |
| 2024-01-18 | 1.710 | 1.720 | 1.700 | 1.714 | 1.440 | 47,428 |
| 2024-01-17 | 1.728 | 1.730 | 1.698 | 1.700 | 1.429 | 93,713 |
| 2024-01-16 | 1.742 | 1.742 | 1.704 | 1.728 | 1.452 | 71,760 |
| 2024-01-15 | 1.752 | 1.752 | 1.734 | 1.738 | 1.461 | 24,100 |
| 2024-01-12 | 1.740 | 1.750 | 1.726 | 1.744 | 1.466 | 47,549 |
| 2024-01-11 | 1.712 | 1.740 | 1.710 | 1.740 | 1.462 | 78,647 |
| 2024-01-10 | 1.720 | 1.726 | 1.704 | 1.720 | 1.445 | 126,438 |
| 2024-01-09 | 1.730 | 1.740 | 1.702 | 1.720 | 1.445 | 199,262 |
| 2024-01-08 | 1.754 | 1.768 | 1.738 | 1.744 | 1.466 | 101,230 |
| 2024-01-05 | 1.760 | 1.770 | 1.740 | 1.756 | 1.476 | 69,693 |
| 2024-01-04 | 1.770 | 1.772 | 1.762 | 1.770 | 1.487 | 31,076 |
| 2024-01-03 | 1.764 | 1.788 | 1.762 | 1.770 | 1.487 | 57,986 |
| 2024-01-02 | 1.780 | 1.780 | 1.718 | 1.774 | 1.491 | 72,686 |
| 2023-12-29 | 1.756 | 1.782 | 1.756 | 1.760 | 1.479 | 58,173 |
| 2023-12-28 | 1.770 | 1.776 | 1.762 | 1.772 | 1.489 | 26,411 |
| 2023-12-27 | 1.782 | 1.782 | 1.752 | 1.770 | 1.487 | 46,222 |
| 2023-12-22 | 1.787 | 1.787 | 1.760 | 1.770 | 1.487 | 41,354 |
| 2023-12-21 | 1.779 | 1.785 | 1.760 | 1.779 | 1.495 | 46,178 |
| 2023-12-20 | 1.770 | 1.779 | 1.758 | 1.779 | 1.495 | 69,211 |
| 2023-12-19 | 1.777 | 1.780 | 1.761 | 1.761 | 1.480 | 35,540 |
| 2023-12-18 | 1.780 | 1.791 | 1.764 | 1.778 | 1.494 | 36,231 |
| 2023-12-15 | 1.780 | 1.780 | 1.760 | 1.778 | 1.494 | 26,209 |
| 2023-12-14 | 1.770 | 1.790 | 1.770 | 1.776 | 1.492 | 31,379 |
| 2023-12-13 | 1.785 | 1.794 | 1.768 | 1.770 | 1.487 | 321,250 |
| 2023-12-12 | 1.799 | 1.799 | 1.758 | 1.780 | 1.495 | 58,893 |
| 2023-12-11 | 1.800 | 1.800 | 1.790 | 1.790 | 1.504 | 33,400 |
| 2023-12-08 | 1.790 | 1.810 | 1.790 | 1.800 | 1.513 | 97,695 |
| 2023-12-07 | 1.790 | 1.805 | 1.786 | 1.791 | 1.505 | 136,226 |
| 2023-12-06 | 1.790 | 1.790 | 1.760 | 1.784 | 1.499 | 92,129 |
| 2023-12-05 | 1.775 | 1.780 | 1.750 | 1.778 | 1.494 | 98,777 |
| 2023-12-04 | 1.785 | 1.795 | 1.770 | 1.774 | 1.491 | 118,959 |
| 2023-12-01 | 1.780 | 1.790 | 1.777 | 1.785 | 1.500 | 109,771 |
| 2023-11-30 | 1.779 | 1.800 | 1.761 | 1.777 | 1.493 | 163,510 |
| 2023-11-29 | 1.769 | 1.780 | 1.769 | 1.776 | 1.492 | 164,813 |
| 2023-11-28 | 1.770 | 1.782 | 1.769 | 1.770 | 1.487 | 98,919 |
| 2023-11-27 | 1.780 | 1.780 | 1.745 | 1.770 | 1.487 | 157,364 |
| 2023-11-24 | 1.772 | 1.792 | 1.750 | 1.780 | 1.495 | 107,947 |
| 2023-11-23 | 1.794 | 1.802 | 1.780 | 1.780 | 1.496 | 114,516 |
| 2023-11-22 | 1.800 | 1.810 | 1.785 | 1.796 | 1.510 | 76,148 |
| 2023-11-21 | 1.827 | 1.827 | 1.795 | 1.800 | 1.513 | 57,915 |
| 2023-11-20 | 1.830 | 1.830 | 1.799 | 1.813 | 1.523 | 91,119 |
| 2023-11-17 | 1.790 | 1.839 | 1.780 | 1.815 | 1.525 | 207,059 |
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.