TRESTATES historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 1.958 | 1.968 | 1.958 | 1.958 | 1.896 | 63,229 |
| 2026-04-27 | 1.962 | 2.000 | 1.954 | 1.960 | 1.897 | 70,423 |
| 2026-04-24 | 1.968 | 1.968 | 1.960 | 1.966 | 1.903 | 47,053 |
| 2026-04-23 | 1.966 | 1.970 | 1.942 | 1.968 | 1.905 | 29,366 |
| 2026-04-22 | 1.952 | 1.964 | 1.952 | 1.960 | 1.897 | 23,474 |
| 2026-04-21 | 1.944 | 1.956 | 1.944 | 1.952 | 1.890 | 23,378 |
| 2026-04-20 | 1.970 | 1.970 | 1.940 | 1.940 | 1.878 | 37,893 |
| 2026-04-17 | 1.948 | 1.970 | 1.948 | 1.960 | 1.897 | 35,694 |
| 2026-04-16 | 1.958 | 1.966 | 1.926 | 1.940 | 1.878 | 49,343 |
| 2026-04-15 | 1.960 | 1.970 | 1.920 | 1.954 | 1.892 | 35,389 |
| 2026-04-14 | 1.958 | 1.970 | 1.920 | 1.970 | 1.907 | 39,249 |
| 2026-04-09 | 1.944 | 1.944 | 1.890 | 1.920 | 1.859 | 21,174 |
| 2026-04-08 | 1.904 | 1.946 | 1.900 | 1.940 | 1.878 | 113,596 |
| 2026-04-07 | 1.898 | 1.900 | 1.880 | 1.894 | 1.834 | 156,050 |
| 2026-04-02 | 1.910 | 1.910 | 1.885 | 1.885 | 1.825 | 23,191 |
| 2026-04-01 | 1.900 | 1.930 | 1.890 | 1.905 | 1.844 | 268,472 |
| 2026-03-31 | 1.895 | 1.925 | 1.880 | 1.880 | 1.820 | 54,624 |
| 2026-03-30 | 1.890 | 1.920 | 1.820 | 1.880 | 1.820 | 47,898 |
| 2026-03-27 | 1.895 | 1.900 | 1.880 | 1.880 | 1.820 | 52,900 |
| 2026-03-26 | 1.885 | 1.915 | 1.880 | 1.890 | 1.830 | 32,054 |
| 2026-03-24 | 1.890 | 1.890 | 1.870 | 1.875 | 1.815 | 34,253 |
| 2026-03-23 | 1.855 | 1.875 | 1.840 | 1.870 | 1.810 | 149,872 |
| 2026-03-20 | 1.900 | 1.920 | 1.865 | 1.865 | 1.806 | 144,590 |
| 2026-03-19 | 1.920 | 1.930 | 1.880 | 1.890 | 1.830 | 156,870 |
| 2026-03-18 | 1.930 | 1.950 | 1.900 | 1.920 | 1.859 | 222,202 |
| 2026-03-17 | 1.870 | 1.925 | 1.870 | 1.920 | 1.859 | 115,520 |
| 2026-03-16 | 1.880 | 1.900 | 1.855 | 1.880 | 1.820 | 48,500 |
| 2026-03-13 | 1.865 | 1.885 | 1.855 | 1.885 | 1.825 | 41,945 |
| 2026-03-12 | 1.875 | 1.875 | 1.860 | 1.870 | 1.810 | 27,413 |
| 2026-03-11 | 1.865 | 1.875 | 1.860 | 1.875 | 1.815 | 29,411 |
| 2026-03-10 | 1.910 | 1.910 | 1.865 | 1.875 | 1.815 | 35,048 |
| 2026-03-09 | 1.840 | 1.855 | 1.810 | 1.850 | 1.791 | 62,828 |
| 2026-03-06 | 1.910 | 1.920 | 1.860 | 1.865 | 1.806 | 37,556 |
| 2026-03-05 | 1.905 | 1.920 | 1.895 | 1.910 | 1.849 | 26,444 |
| 2026-03-04 | 1.840 | 1.925 | 1.840 | 1.905 | 1.844 | 78,399 |
| 2026-03-03 | 1.920 | 1.920 | 1.850 | 1.880 | 1.820 | 132,011 |
| 2026-03-02 | 1.935 | 1.955 | 1.905 | 1.915 | 1.854 | 54,105 |
| 2026-02-27 | 1.965 | 1.995 | 1.930 | 1.980 | 1.917 | 90,172 |
| 2026-02-26 | 1.960 | 1.980 | 1.960 | 1.960 | 1.897 | 42,226 |
| 2026-02-25 | 1.960 | 1.975 | 1.955 | 1.955 | 1.893 | 64,910 |
| 2026-02-24 | 1.950 | 1.980 | 1.950 | 1.980 | 1.917 | 76,764 |
| 2026-02-20 | 1.945 | 1.950 | 1.910 | 1.950 | 1.888 | 38,451 |
| 2026-02-19 | 1.965 | 1.965 | 1.940 | 1.950 | 1.888 | 125,215 |
| 2026-02-18 | 1.920 | 1.970 | 1.920 | 1.960 | 1.897 | 54,727 |
| 2026-02-17 | 1.965 | 1.970 | 1.930 | 1.930 | 1.868 | 31,985 |
| 2026-02-16 | 1.980 | 1.980 | 1.940 | 1.940 | 1.878 | 33,255 |
| 2026-02-13 | 1.970 | 2.000 | 1.950 | 1.955 | 1.893 | 163,824 |
| 2026-02-12 | 1.965 | 1.985 | 1.965 | 1.980 | 1.917 | 23,899 |
| 2026-02-11 | 1.975 | 1.980 | 1.965 | 1.980 | 1.917 | 29,078 |
| 2026-02-10 | 1.960 | 1.975 | 1.960 | 1.970 | 1.907 | 21,678 |
| 2026-02-09 | 1.980 | 2.000 | 1.950 | 1.980 | 1.917 | 154,183 |
| 2026-02-06 | 1.960 | 1.980 | 1.945 | 1.980 | 1.917 | 56,488 |
| 2026-02-05 | 2.000 | 2.000 | 1.960 | 1.960 | 1.897 | 59,667 |
| 2026-02-04 | 1.990 | 2.010 | 1.960 | 2.010 | 1.946 | 98,977 |
| 2026-02-03 | 1.990 | 1.990 | 1.970 | 1.990 | 1.927 | 36,243 |
| 2026-02-02 | 1.980 | 1.990 | 1.965 | 1.980 | 1.917 | 30,114 |
| 2026-01-30 | 2.000 | 2.000 | 1.980 | 2.000 | 1.936 | 129,097 |
| 2026-01-29 | 1.980 | 2.000 | 1.965 | 2.000 | 1.936 | 90,000 |
| 2026-01-28 | 1.990 | 2.020 | 1.960 | 2.000 | 1.936 | 229,569 |
| 2026-01-27 | 1.990 | 2.000 | 1.980 | 1.980 | 1.917 | 86,467 |
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.