TRESTATES historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 2.000 | 2.000 | 1.985 | 1.990 | 1.927 | 54,687 |
| 2026-01-23 | 1.985 | 2.000 | 1.965 | 2.000 | 1.936 | 63,052 |
| 2026-01-22 | 1.950 | 1.980 | 1.950 | 1.980 | 1.917 | 69,432 |
| 2026-01-21 | 1.955 | 1.970 | 1.950 | 1.970 | 1.907 | 53,060 |
| 2026-01-20 | 1.980 | 1.990 | 1.950 | 1.955 | 1.893 | 83,129 |
| 2026-01-19 | 1.920 | 1.990 | 1.920 | 1.980 | 1.917 | 115,888 |
| 2026-01-16 | 1.970 | 1.970 | 1.905 | 1.940 | 1.878 | 99,657 |
| 2026-01-15 | 1.960 | 1.970 | 1.900 | 1.965 | 1.902 | 105,949 |
| 2026-01-14 | 1.935 | 1.965 | 1.890 | 1.960 | 1.897 | 140,925 |
| 2026-01-13 | 1.970 | 1.970 | 1.940 | 1.950 | 1.888 | 36,174 |
| 2026-01-12 | 1.980 | 1.980 | 1.965 | 1.970 | 1.907 | 46,040 |
| 2026-01-09 | 1.970 | 1.985 | 1.965 | 1.980 | 1.917 | 45,453 |
| 2026-01-08 | 1.985 | 2.000 | 1.975 | 1.990 | 1.927 | 56,685 |
| 2026-01-07 | 2.000 | 2.010 | 1.970 | 2.000 | 1.936 | 72,174 |
| 2026-01-05 | 1.985 | 2.000 | 1.970 | 2.000 | 1.936 | 43,752 |
| 2026-01-02 | 1.950 | 1.980 | 1.950 | 1.980 | 1.917 | 33,447 |
| 2025-12-31 | 1.955 | 1.965 | 1.940 | 1.965 | 1.902 | 38,348 |
| 2025-12-30 | 1.980 | 1.980 | 1.925 | 1.950 | 1.888 | 95,985 |
| 2025-12-29 | 2.000 | 2.030 | 1.995 | 2.020 | 1.893 | 111,197 |
| 2025-12-23 | 2.030 | 2.030 | 1.990 | 1.990 | 1.864 | 79,160 |
| 2025-12-22 | 1.970 | 2.020 | 1.970 | 2.000 | 1.874 | 164,090 |
| 2025-12-19 | 1.980 | 1.995 | 1.965 | 1.965 | 1.841 | 155,397 |
| 2025-12-18 | 1.965 | 2.000 | 1.965 | 1.980 | 1.855 | 155,682 |
| 2025-12-17 | 1.980 | 1.980 | 1.960 | 1.965 | 1.841 | 43,724 |
| 2025-12-16 | 1.980 | 1.985 | 1.955 | 1.955 | 1.832 | 53,601 |
| 2025-12-15 | 1.950 | 1.990 | 1.945 | 1.965 | 1.841 | 587,594 |
| 2025-12-12 | 1.975 | 1.975 | 1.945 | 1.950 | 1.827 | 55,037 |
| 2025-12-11 | 1.950 | 1.985 | 1.940 | 1.970 | 1.846 | 133,870 |
| 2025-12-10 | 1.955 | 1.960 | 1.945 | 1.955 | 1.832 | 86,102 |
| 2025-12-09 | 1.935 | 1.955 | 1.920 | 1.955 | 1.832 | 102,335 |
| 2025-12-08 | 1.935 | 1.945 | 1.920 | 1.920 | 1.799 | 75,279 |
| 2025-12-05 | 1.940 | 1.950 | 1.925 | 1.930 | 1.808 | 118,295 |
| 2025-12-04 | 1.930 | 1.950 | 1.890 | 1.940 | 1.818 | 309,319 |
| 2025-12-03 | 1.910 | 1.945 | 1.900 | 1.920 | 1.799 | 178,345 |
| 2025-12-02 | 1.900 | 1.925 | 1.875 | 1.905 | 1.785 | 185,066 |
| 2025-12-01 | 1.860 | 1.880 | 1.855 | 1.870 | 1.752 | 51,630 |
| 2025-11-28 | 1.870 | 1.895 | 1.850 | 1.850 | 1.733 | 76,154 |
| 2025-11-27 | 1.840 | 1.885 | 1.840 | 1.870 | 1.752 | 216,858 |
| 2025-11-26 | 1.845 | 1.860 | 1.835 | 1.840 | 1.724 | 139,093 |
| 2025-11-25 | 1.840 | 1.850 | 1.820 | 1.840 | 1.724 | 129,539 |
| 2025-11-24 | 1.810 | 1.835 | 1.810 | 1.835 | 1.719 | 123,794 |
| 2025-11-21 | 1.800 | 1.820 | 1.785 | 1.815 | 1.701 | 85,191 |
| 2025-11-20 | 1.785 | 1.810 | 1.780 | 1.805 | 1.691 | 82,956 |
| 2025-11-19 | 1.800 | 1.805 | 1.770 | 1.795 | 1.682 | 88,003 |
| 2025-11-18 | 1.775 | 1.800 | 1.765 | 1.795 | 1.682 | 240,294 |
| 2025-11-17 | 1.785 | 1.785 | 1.740 | 1.760 | 1.649 | 66,816 |
| 2025-11-14 | 1.780 | 1.785 | 1.775 | 1.780 | 1.668 | 80,592 |
| 2025-11-13 | 1.785 | 1.785 | 1.775 | 1.780 | 1.668 | 36,617 |
| 2025-11-12 | 1.780 | 1.780 | 1.770 | 1.780 | 1.668 | 47,652 |
| 2025-11-11 | 1.780 | 1.780 | 1.765 | 1.775 | 1.663 | 30,570 |
| 2025-11-10 | 1.780 | 1.785 | 1.775 | 1.780 | 1.668 | 49,530 |
| 2025-11-07 | 1.780 | 1.780 | 1.690 | 1.765 | 1.654 | 161,546 |
| 2025-11-06 | 1.780 | 1.785 | 1.770 | 1.780 | 1.668 | 57,866 |
| 2025-11-05 | 1.775 | 1.785 | 1.770 | 1.780 | 1.668 | 73,369 |
| 2025-11-04 | 1.785 | 1.785 | 1.775 | 1.775 | 1.663 | 35,857 |
| 2025-11-03 | 1.785 | 1.785 | 1.770 | 1.775 | 1.663 | 98,527 |
| 2025-10-31 | 1.770 | 1.775 | 1.760 | 1.765 | 1.654 | 29,860 |
| 2025-10-30 | 1.780 | 1.780 | 1.760 | 1.770 | 1.658 | 38,588 |
| 2025-10-29 | 1.760 | 1.780 | 1.760 | 1.765 | 1.654 | 52,923 |
| 2025-10-27 | 1.775 | 1.775 | 1.755 | 1.770 | 1.658 | 50,593 |
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.