TRESTATES historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1.755 | 1.770 | 1.755 | 1.770 | 1.658 | 66,792 |
| 2025-10-23 | 1.790 | 1.790 | 1.755 | 1.755 | 1.644 | 46,232 |
| 2025-10-22 | 1.770 | 1.785 | 1.760 | 1.765 | 1.654 | 61,612 |
| 2025-10-21 | 1.755 | 1.770 | 1.755 | 1.770 | 1.658 | 47,069 |
| 2025-10-20 | 1.765 | 1.770 | 1.735 | 1.760 | 1.649 | 75,176 |
| 2025-10-17 | 1.765 | 1.765 | 1.725 | 1.750 | 1.640 | 135,058 |
| 2025-10-16 | 1.790 | 1.790 | 1.765 | 1.770 | 1.658 | 31,170 |
| 2025-10-15 | 1.780 | 1.795 | 1.770 | 1.775 | 1.663 | 66,528 |
| 2025-10-14 | 1.800 | 1.800 | 1.775 | 1.780 | 1.668 | 89,821 |
| 2025-10-13 | 1.800 | 1.805 | 1.780 | 1.785 | 1.672 | 78,310 |
| 2025-10-10 | 1.800 | 1.810 | 1.785 | 1.785 | 1.672 | 52,632 |
| 2025-10-09 | 1.800 | 1.805 | 1.785 | 1.800 | 1.686 | 43,273 |
| 2025-10-08 | 1.800 | 1.800 | 1.780 | 1.795 | 1.682 | 60,656 |
| 2025-10-07 | 1.800 | 1.805 | 1.775 | 1.780 | 1.668 | 49,788 |
| 2025-10-06 | 1.810 | 1.820 | 1.780 | 1.795 | 1.682 | 59,911 |
| 2025-10-03 | 1.815 | 1.825 | 1.800 | 1.810 | 1.696 | 76,357 |
| 2025-10-02 | 1.810 | 1.820 | 1.800 | 1.815 | 1.701 | 56,358 |
| 2025-10-01 | 1.835 | 1.835 | 1.805 | 1.815 | 1.701 | 69,801 |
| 2025-09-30 | 1.850 | 1.850 | 1.830 | 1.830 | 1.715 | 113,532 |
| 2025-09-29 | 1.830 | 1.860 | 1.825 | 1.850 | 1.733 | 124,547 |
| 2025-09-26 | 1.830 | 1.840 | 1.810 | 1.830 | 1.715 | 270,732 |
| 2025-09-25 | 1.840 | 1.850 | 1.800 | 1.820 | 1.705 | 90,534 |
| 2025-09-24 | 1.800 | 1.845 | 1.800 | 1.825 | 1.710 | 157,565 |
| 2025-09-23 | 1.780 | 1.820 | 1.780 | 1.790 | 1.677 | 285,077 |
| 2025-09-22 | 1.765 | 1.785 | 1.750 | 1.780 | 1.668 | 65,865 |
| 2025-09-19 | 1.725 | 1.775 | 1.725 | 1.770 | 1.658 | 86,508 |
| 2025-09-18 | 1.735 | 1.745 | 1.700 | 1.745 | 1.635 | 91,608 |
| 2025-09-17 | 1.750 | 1.750 | 1.705 | 1.715 | 1.607 | 56,414 |
| 2025-09-16 | 1.765 | 1.765 | 1.740 | 1.750 | 1.640 | 43,847 |
| 2025-09-15 | 1.735 | 1.770 | 1.735 | 1.750 | 1.640 | 159,349 |
| 2025-09-12 | 1.755 | 1.755 | 1.730 | 1.745 | 1.635 | 39,414 |
| 2025-09-11 | 1.760 | 1.760 | 1.740 | 1.750 | 1.640 | 40,700 |
| 2025-09-10 | 1.750 | 1.760 | 1.740 | 1.750 | 1.640 | 31,758 |
| 2025-09-09 | 1.755 | 1.760 | 1.750 | 1.750 | 1.640 | 37,781 |
| 2025-09-08 | 1.760 | 1.800 | 1.745 | 1.745 | 1.635 | 90,584 |
| 2025-09-05 | 1.755 | 1.765 | 1.750 | 1.750 | 1.640 | 44,813 |
| 2025-09-04 | 1.745 | 1.755 | 1.740 | 1.745 | 1.635 | 46,852 |
| 2025-09-03 | 1.720 | 1.750 | 1.720 | 1.735 | 1.626 | 58,238 |
| 2025-09-02 | 1.750 | 1.755 | 1.670 | 1.705 | 1.597 | 68,453 |
| 2025-09-01 | 1.760 | 1.760 | 1.740 | 1.750 | 1.640 | 23,791 |
| 2025-08-29 | 1.735 | 1.750 | 1.715 | 1.750 | 1.640 | 42,547 |
| 2025-08-28 | 1.755 | 1.770 | 1.725 | 1.725 | 1.616 | 62,278 |
| 2025-08-27 | 1.755 | 1.765 | 1.740 | 1.750 | 1.640 | 47,760 |
| 2025-08-26 | 1.760 | 1.770 | 1.745 | 1.745 | 1.635 | 45,986 |
| 2025-08-25 | 1.760 | 1.760 | 1.750 | 1.760 | 1.649 | 52,890 |
| 2025-08-22 | 1.760 | 1.780 | 1.745 | 1.750 | 1.640 | 71,192 |
| 2025-08-21 | 1.765 | 1.770 | 1.750 | 1.770 | 1.658 | 42,051 |
| 2025-08-20 | 1.765 | 1.770 | 1.750 | 1.755 | 1.644 | 34,161 |
| 2025-08-19 | 1.750 | 1.770 | 1.730 | 1.770 | 1.658 | 49,677 |
| 2025-08-18 | 1.750 | 1.750 | 1.730 | 1.740 | 1.630 | 40,023 |
| 2025-08-14 | 1.775 | 1.775 | 1.745 | 1.755 | 1.644 | 27,068 |
| 2025-08-13 | 1.755 | 1.775 | 1.740 | 1.770 | 1.658 | 43,303 |
| 2025-08-12 | 1.735 | 1.755 | 1.725 | 1.755 | 1.644 | 69,374 |
| 2025-08-11 | 1.720 | 1.735 | 1.710 | 1.730 | 1.621 | 58,833 |
| 2025-08-08 | 1.700 | 1.715 | 1.695 | 1.710 | 1.602 | 50,674 |
| 2025-08-07 | 1.710 | 1.710 | 1.690 | 1.690 | 1.583 | 60,614 |
| 2025-08-06 | 1.715 | 1.725 | 1.675 | 1.710 | 1.602 | 176,610 |
| 2025-08-05 | 1.685 | 1.720 | 1.685 | 1.720 | 1.611 | 410,569 |
| 2025-08-04 | 1.690 | 1.700 | 1.685 | 1.700 | 1.593 | 31,632 |
| 2025-08-01 | 1.695 | 1.705 | 1.670 | 1.675 | 1.569 | 77,787 |
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.