TRESTATES historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 1.645 | 1.645 | 1.600 | 1.635 | 1.484 | 74,405 |
| 2025-05-06 | 1.650 | 1.655 | 1.630 | 1.635 | 1.484 | 29,494 |
| 2025-05-05 | 1.640 | 1.645 | 1.635 | 1.635 | 1.484 | 36,436 |
| 2025-05-02 | 1.610 | 1.650 | 1.610 | 1.635 | 1.484 | 33,570 |
| 2025-04-30 | 1.620 | 1.625 | 1.615 | 1.620 | 1.471 | 36,258 |
| 2025-04-29 | 1.610 | 1.620 | 1.605 | 1.610 | 1.462 | 27,567 |
| 2025-04-28 | 1.605 | 1.610 | 1.590 | 1.610 | 1.462 | 31,645 |
| 2025-04-25 | 1.590 | 1.605 | 1.590 | 1.605 | 1.457 | 21,995 |
| 2025-04-24 | 1.590 | 1.595 | 1.560 | 1.590 | 1.444 | 89,106 |
| 2025-04-23 | 1.600 | 1.610 | 1.570 | 1.575 | 1.430 | 78,249 |
| 2025-04-22 | 1.580 | 1.585 | 1.580 | 1.580 | 1.435 | 27,301 |
| 2025-04-17 | 1.575 | 1.595 | 1.570 | 1.570 | 1.425 | 47,015 |
| 2025-04-16 | 1.605 | 1.605 | 1.570 | 1.585 | 1.439 | 50,158 |
| 2025-04-15 | 1.615 | 1.615 | 1.580 | 1.590 | 1.444 | 45,029 |
| 2025-04-14 | 1.610 | 1.625 | 1.600 | 1.600 | 1.453 | 41,256 |
| 2025-04-11 | 1.600 | 1.615 | 1.595 | 1.605 | 1.457 | 45,071 |
| 2025-04-10 | 1.600 | 1.605 | 1.575 | 1.600 | 1.453 | 78,493 |
| 2025-04-09 | 1.560 | 1.575 | 1.530 | 1.560 | 1.416 | 100,675 |
| 2025-04-08 | 1.530 | 1.580 | 1.530 | 1.560 | 1.416 | 78,585 |
| 2025-04-07 | 1.580 | 1.580 | 1.520 | 1.530 | 1.389 | 180,803 |
| 2025-04-04 | 1.620 | 1.630 | 1.586 | 1.598 | 1.451 | 134,180 |
| 2025-04-03 | 1.640 | 1.644 | 1.620 | 1.620 | 1.471 | 82,800 |
| 2025-04-02 | 1.634 | 1.646 | 1.622 | 1.640 | 1.489 | 103,965 |
| 2025-04-01 | 1.614 | 1.630 | 1.606 | 1.612 | 1.464 | 66,310 |
| 2025-03-31 | 1.634 | 1.638 | 1.610 | 1.614 | 1.465 | 72,603 |
| 2025-03-28 | 1.648 | 1.650 | 1.626 | 1.626 | 1.476 | 55,534 |
| 2025-03-27 | 1.634 | 1.650 | 1.634 | 1.650 | 1.498 | 36,195 |
| 2025-03-26 | 1.638 | 1.642 | 1.632 | 1.640 | 1.489 | 59,330 |
| 2025-03-24 | 1.620 | 1.646 | 1.620 | 1.632 | 1.482 | 27,081 |
| 2025-03-21 | 1.624 | 1.630 | 1.612 | 1.630 | 1.480 | 30,312 |
| 2025-03-20 | 1.618 | 1.626 | 1.618 | 1.624 | 1.474 | 48,318 |
| 2025-03-19 | 1.630 | 1.632 | 1.610 | 1.626 | 1.476 | 66,493 |
| 2025-03-18 | 1.620 | 1.642 | 1.620 | 1.640 | 1.489 | 61,818 |
| 2025-03-17 | 1.590 | 1.630 | 1.590 | 1.630 | 1.480 | 129,481 |
| 2025-03-14 | 1.628 | 1.632 | 1.620 | 1.622 | 1.473 | 62,487 |
| 2025-03-13 | 1.614 | 1.634 | 1.610 | 1.628 | 1.478 | 69,242 |
| 2025-03-12 | 1.616 | 1.620 | 1.610 | 1.612 | 1.464 | 54,441 |
| 2025-03-11 | 1.612 | 1.626 | 1.610 | 1.616 | 1.467 | 52,830 |
| 2025-03-10 | 1.614 | 1.620 | 1.606 | 1.612 | 1.464 | 51,440 |
| 2025-03-07 | 1.620 | 1.626 | 1.614 | 1.614 | 1.465 | 50,372 |
| 2025-03-06 | 1.638 | 1.638 | 1.616 | 1.616 | 1.467 | 79,365 |
| 2025-03-05 | 1.620 | 1.638 | 1.620 | 1.630 | 1.480 | 18,111 |
| 2025-03-04 | 1.640 | 1.646 | 1.620 | 1.620 | 1.471 | 109,485 |
| 2025-02-28 | 1.634 | 1.648 | 1.634 | 1.638 | 1.487 | 61,524 |
| 2025-02-27 | 1.640 | 1.640 | 1.636 | 1.638 | 1.487 | 43,547 |
| 2025-02-26 | 1.652 | 1.652 | 1.638 | 1.638 | 1.487 | 45,781 |
| 2025-02-25 | 1.650 | 1.654 | 1.646 | 1.648 | 1.496 | 37,606 |
| 2025-02-24 | 1.668 | 1.668 | 1.646 | 1.648 | 1.496 | 41,602 |
| 2025-02-21 | 1.676 | 1.686 | 1.658 | 1.662 | 1.509 | 41,161 |
| 2025-02-20 | 1.660 | 1.692 | 1.660 | 1.678 | 1.524 | 47,006 |
| 2025-02-19 | 1.684 | 1.694 | 1.650 | 1.676 | 1.522 | 40,520 |
| 2025-02-18 | 1.668 | 1.706 | 1.650 | 1.678 | 1.524 | 39,438 |
| 2025-02-17 | 1.670 | 1.676 | 1.642 | 1.666 | 1.513 | 69,595 |
| 2025-02-14 | 1.662 | 1.670 | 1.660 | 1.662 | 1.509 | 32,497 |
| 2025-02-13 | 1.654 | 1.676 | 1.650 | 1.670 | 1.516 | 74,951 |
| 2025-02-12 | 1.654 | 1.654 | 1.648 | 1.648 | 1.496 | 104,606 |
| 2025-02-11 | 1.656 | 1.656 | 1.646 | 1.646 | 1.494 | 56,316 |
| 2025-02-10 | 1.670 | 1.678 | 1.648 | 1.652 | 1.500 | 233,585 |
| 2025-02-07 | 1.670 | 1.676 | 1.654 | 1.658 | 1.505 | 106,303 |
| 2025-02-06 | 1.660 | 1.704 | 1.660 | 1.670 | 1.516 | 257,325 |
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.