TRESTATES historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 1.652 | 1.670 | 1.642 | 1.660 | 1.507 | 167,199 |
| 2025-02-04 | 1.650 | 1.676 | 1.644 | 1.674 | 1.520 | 19,327,069 |
| 2025-02-03 | 1.690 | 1.698 | 1.644 | 1.660 | 1.507 | 54,033 |
| 2025-01-31 | 1.694 | 1.720 | 1.670 | 1.700 | 1.543 | 54,454 |
| 2025-01-30 | 1.680 | 1.698 | 1.676 | 1.690 | 1.534 | 31,588 |
| 2025-01-29 | 1.670 | 1.712 | 1.670 | 1.672 | 1.518 | 164,263 |
| 2025-01-28 | 1.650 | 1.656 | 1.648 | 1.650 | 1.498 | 83,959 |
| 2025-01-27 | 1.646 | 1.656 | 1.640 | 1.640 | 1.489 | 20,060 |
| 2025-01-24 | 1.652 | 1.668 | 1.646 | 1.660 | 1.507 | 89,702 |
| 2025-01-23 | 1.646 | 1.660 | 1.640 | 1.646 | 1.494 | 87,921 |
| 2025-01-22 | 1.642 | 1.658 | 1.638 | 1.652 | 1.500 | 29,571 |
| 2025-01-21 | 1.658 | 1.658 | 1.632 | 1.642 | 1.491 | 21,920 |
| 2025-01-20 | 1.640 | 1.658 | 1.630 | 1.650 | 1.498 | 36,997 |
| 2025-01-17 | 1.648 | 1.664 | 1.640 | 1.650 | 1.498 | 24,385 |
| 2025-01-16 | 1.648 | 1.660 | 1.640 | 1.652 | 1.500 | 26,380 |
| 2025-01-15 | 1.648 | 1.654 | 1.646 | 1.648 | 1.496 | 20,049 |
| 2025-01-14 | 1.644 | 1.658 | 1.630 | 1.656 | 1.504 | 108,053 |
| 2025-01-13 | 1.632 | 1.640 | 1.630 | 1.638 | 1.487 | 23,683 |
| 2025-01-10 | 1.646 | 1.656 | 1.632 | 1.636 | 1.485 | 38,559 |
| 2025-01-09 | 1.650 | 1.660 | 1.640 | 1.648 | 1.496 | 36,033 |
| 2025-01-08 | 1.656 | 1.660 | 1.640 | 1.650 | 1.498 | 42,318 |
| 2025-01-07 | 1.642 | 1.654 | 1.640 | 1.650 | 1.498 | 34,890 |
| 2025-01-03 | 1.640 | 1.654 | 1.640 | 1.648 | 1.496 | 30,083 |
| 2025-01-02 | 1.652 | 1.652 | 1.630 | 1.648 | 1.496 | 18,953 |
| 2024-12-31 | 1.638 | 1.648 | 1.628 | 1.648 | 1.496 | 19,195 |
| 2024-12-30 | 1.616 | 1.640 | 1.616 | 1.632 | 1.482 | 19,706 |
| 2024-12-27 | 1.660 | 1.660 | 1.624 | 1.624 | 1.474 | 25,028 |
| 2024-12-23 | 1.638 | 1.650 | 1.620 | 1.622 | 1.473 | 25,609 |
| 2024-12-20 | 1.634 | 1.644 | 1.630 | 1.636 | 1.485 | 20,446 |
| 2024-12-19 | 1.634 | 1.640 | 1.632 | 1.638 | 1.487 | 122,599 |
| 2024-12-18 | 1.636 | 1.638 | 1.630 | 1.630 | 1.480 | 120,225 |
| 2024-12-17 | 1.644 | 1.650 | 1.624 | 1.636 | 1.485 | 20,307 |
| 2024-12-16 | 1.660 | 1.660 | 1.638 | 1.646 | 1.494 | 22,299 |
| 2024-12-13 | 1.632 | 1.660 | 1.632 | 1.660 | 1.464 | 33,339 |
| 2024-12-12 | 1.642 | 1.650 | 1.636 | 1.638 | 1.444 | 22,296 |
| 2024-12-11 | 1.644 | 1.644 | 1.632 | 1.640 | 1.446 | 21,623 |
| 2024-12-10 | 1.644 | 1.646 | 1.626 | 1.640 | 1.446 | 49,464 |
| 2024-12-09 | 1.636 | 1.642 | 1.630 | 1.640 | 1.446 | 31,950 |
| 2024-12-06 | 1.658 | 1.658 | 1.608 | 1.628 | 1.436 | 38,483 |
| 2024-12-05 | 1.666 | 1.666 | 1.626 | 1.642 | 1.448 | 41,349 |
| 2024-12-04 | 1.642 | 1.650 | 1.634 | 1.648 | 1.453 | 20,774 |
| 2024-12-03 | 1.638 | 1.640 | 1.630 | 1.630 | 1.437 | 19,965 |
| 2024-12-02 | 1.640 | 1.640 | 1.600 | 1.620 | 1.429 | 26,234 |
| 2024-11-29 | 1.648 | 1.648 | 1.628 | 1.630 | 1.437 | 44,565 |
| 2024-11-28 | 1.618 | 1.648 | 1.614 | 1.640 | 1.446 | 64,021 |
| 2024-11-27 | 1.628 | 1.630 | 1.612 | 1.614 | 1.423 | 21,768 |
| 2024-11-26 | 1.620 | 1.622 | 1.610 | 1.610 | 1.420 | 42,143 |
| 2024-11-25 | 1.618 | 1.644 | 1.618 | 1.620 | 1.429 | 54,624 |
| 2024-11-22 | 1.620 | 1.622 | 1.612 | 1.620 | 1.429 | 34,220 |
| 2024-11-21 | 1.618 | 1.622 | 1.612 | 1.620 | 1.429 | 21,907 |
| 2024-11-20 | 1.620 | 1.622 | 1.608 | 1.610 | 1.420 | 42,340 |
| 2024-11-19 | 1.630 | 1.630 | 1.592 | 1.600 | 1.411 | 92,563 |
| 2024-11-18 | 1.630 | 1.636 | 1.612 | 1.620 | 1.429 | 36,615 |
| 2024-11-15 | 1.640 | 1.646 | 1.622 | 1.630 | 1.437 | 40,774 |
| 2024-11-14 | 1.658 | 1.660 | 1.646 | 1.646 | 1.452 | 25,572 |
| 2024-11-13 | 1.656 | 1.664 | 1.650 | 1.650 | 1.455 | 62,812 |
| 2024-11-12 | 1.630 | 1.650 | 1.630 | 1.650 | 1.455 | 22,663 |
| 2024-11-11 | 1.624 | 1.646 | 1.618 | 1.640 | 1.446 | 24,543 |
| 2024-11-08 | 1.620 | 1.630 | 1.618 | 1.620 | 1.429 | 79,195 |
| 2024-11-07 | 1.608 | 1.624 | 1.608 | 1.612 | 1.422 | 18,077 |
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.