TRESTATES historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 1.700 | 1.705 | 1.690 | 1.695 | 1.588 | 43,396 |
| 2025-07-30 | 1.695 | 1.715 | 1.690 | 1.700 | 1.593 | 48,997 |
| 2025-07-29 | 1.695 | 1.700 | 1.685 | 1.690 | 1.583 | 29,497 |
| 2025-07-28 | 1.675 | 1.700 | 1.675 | 1.690 | 1.583 | 52,596 |
| 2025-07-25 | 1.705 | 1.705 | 1.675 | 1.690 | 1.583 | 84,214 |
| 2025-07-24 | 1.680 | 1.705 | 1.675 | 1.705 | 1.597 | 40,852 |
| 2025-07-23 | 1.690 | 1.700 | 1.685 | 1.690 | 1.583 | 31,801 |
| 2025-07-22 | 1.670 | 1.690 | 1.670 | 1.690 | 1.583 | 35,640 |
| 2025-07-21 | 1.665 | 1.690 | 1.650 | 1.690 | 1.583 | 74,515 |
| 2025-07-18 | 1.645 | 1.670 | 1.640 | 1.670 | 1.565 | 77,569 |
| 2025-07-17 | 1.650 | 1.655 | 1.630 | 1.630 | 1.527 | 77,840 |
| 2025-07-16 | 1.655 | 1.670 | 1.640 | 1.640 | 1.537 | 85,131 |
| 2025-07-15 | 1.645 | 1.670 | 1.635 | 1.650 | 1.546 | 133,067 |
| 2025-07-14 | 1.640 | 1.650 | 1.630 | 1.640 | 1.537 | 66,799 |
| 2025-07-11 | 1.650 | 1.670 | 1.620 | 1.630 | 1.527 | 123,998 |
| 2025-07-10 | 1.660 | 1.670 | 1.650 | 1.650 | 1.546 | 76,660 |
| 2025-07-09 | 1.660 | 1.665 | 1.640 | 1.660 | 1.555 | 84,427 |
| 2025-07-08 | 1.660 | 1.660 | 1.645 | 1.660 | 1.555 | 32,472 |
| 2025-07-07 | 1.655 | 1.660 | 1.635 | 1.660 | 1.555 | 32,122 |
| 2025-07-04 | 1.655 | 1.655 | 1.630 | 1.640 | 1.537 | 32,169 |
| 2025-07-03 | 1.650 | 1.660 | 1.635 | 1.660 | 1.555 | 28,080 |
| 2025-07-02 | 1.635 | 1.660 | 1.635 | 1.650 | 1.546 | 30,875 |
| 2025-07-01 | 1.665 | 1.665 | 1.635 | 1.640 | 1.537 | 40,367 |
| 2025-06-30 | 1.640 | 1.660 | 1.640 | 1.640 | 1.537 | 42,193 |
| 2025-06-27 | 1.660 | 1.670 | 1.630 | 1.640 | 1.537 | 43,943 |
| 2025-06-26 | 1.650 | 1.670 | 1.650 | 1.650 | 1.546 | 34,982 |
| 2025-06-25 | 1.630 | 1.660 | 1.630 | 1.650 | 1.546 | 39,981 |
| 2025-06-24 | 1.640 | 1.640 | 1.620 | 1.630 | 1.527 | 34,648 |
| 2025-06-23 | 1.630 | 1.630 | 1.595 | 1.620 | 1.518 | 48,299 |
| 2025-06-20 | 1.650 | 1.665 | 1.615 | 1.620 | 1.518 | 61,381 |
| 2025-06-19 | 1.650 | 1.675 | 1.645 | 1.645 | 1.541 | 48,944 |
| 2025-06-18 | 1.705 | 1.710 | 1.670 | 1.690 | 1.534 | 53,028 |
| 2025-06-17 | 1.700 | 1.715 | 1.685 | 1.715 | 1.557 | 89,042 |
| 2025-06-16 | 1.680 | 1.705 | 1.680 | 1.700 | 1.543 | 62,990 |
| 2025-06-13 | 1.685 | 1.710 | 1.655 | 1.710 | 1.553 | 149,776 |
| 2025-06-12 | 1.700 | 1.705 | 1.685 | 1.705 | 1.548 | 169,941 |
| 2025-06-11 | 1.685 | 1.700 | 1.685 | 1.700 | 1.543 | 48,938 |
| 2025-06-10 | 1.680 | 1.705 | 1.675 | 1.685 | 1.530 | 87,753 |
| 2025-06-06 | 1.680 | 1.700 | 1.670 | 1.695 | 1.539 | 191,520 |
| 2025-06-05 | 1.710 | 1.710 | 1.670 | 1.670 | 1.516 | 65,242 |
| 2025-06-04 | 1.690 | 1.710 | 1.690 | 1.710 | 1.553 | 54,643 |
| 2025-06-03 | 1.680 | 1.710 | 1.680 | 1.710 | 1.553 | 113,512 |
| 2025-06-02 | 1.700 | 1.720 | 1.690 | 1.700 | 1.543 | 107,662 |
| 2025-05-30 | 1.690 | 1.720 | 1.690 | 1.700 | 1.543 | 57,526 |
| 2025-05-29 | 1.700 | 1.715 | 1.690 | 1.700 | 1.543 | 180,133 |
| 2025-05-28 | 1.680 | 1.715 | 1.680 | 1.695 | 1.539 | 213,043 |
| 2025-05-27 | 1.690 | 1.690 | 1.665 | 1.685 | 1.530 | 77,117 |
| 2025-05-26 | 1.700 | 1.700 | 1.660 | 1.690 | 1.534 | 117,643 |
| 2025-05-23 | 1.695 | 1.695 | 1.670 | 1.670 | 1.516 | 63,955 |
| 2025-05-22 | 1.680 | 1.700 | 1.675 | 1.695 | 1.539 | 44,904 |
| 2025-05-21 | 1.705 | 1.725 | 1.690 | 1.700 | 1.543 | 61,091 |
| 2025-05-20 | 1.685 | 1.715 | 1.685 | 1.695 | 1.539 | 70,061 |
| 2025-05-19 | 1.665 | 1.710 | 1.640 | 1.680 | 1.525 | 88,730 |
| 2025-05-16 | 1.665 | 1.685 | 1.665 | 1.675 | 1.521 | 29,933 |
| 2025-05-15 | 1.690 | 1.700 | 1.655 | 1.665 | 1.512 | 54,996 |
| 2025-05-14 | 1.670 | 1.690 | 1.660 | 1.670 | 1.516 | 39,452 |
| 2025-05-13 | 1.650 | 1.675 | 1.635 | 1.670 | 1.516 | 51,290 |
| 2025-05-12 | 1.630 | 1.640 | 1.625 | 1.635 | 1.484 | 39,018 |
| 2025-05-09 | 1.630 | 1.640 | 1.620 | 1.620 | 1.471 | 47,358 |
| 2025-05-08 | 1.630 | 1.635 | 1.615 | 1.625 | 1.475 | 28,925 |
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.