TRESTATES historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 1.608 | 1.618 | 1.600 | 1.600 | 1.411 | 33,361 |
| 2024-11-05 | 1.620 | 1.624 | 1.580 | 1.608 | 1.418 | 33,139 |
| 2024-11-04 | 1.626 | 1.630 | 1.600 | 1.610 | 1.420 | 18,652 |
| 2024-11-01 | 1.620 | 1.650 | 1.614 | 1.626 | 1.434 | 16,951 |
| 2024-10-31 | 1.600 | 1.660 | 1.600 | 1.620 | 1.429 | 19,700 |
| 2024-10-30 | 1.616 | 1.618 | 1.590 | 1.592 | 1.404 | 27,093 |
| 2024-10-29 | 1.610 | 1.614 | 1.606 | 1.610 | 1.420 | 16,812 |
| 2024-10-25 | 1.626 | 1.630 | 1.614 | 1.614 | 1.423 | 14,036 |
| 2024-10-24 | 1.626 | 1.634 | 1.610 | 1.628 | 1.436 | 19,837 |
| 2024-10-23 | 1.640 | 1.644 | 1.628 | 1.628 | 1.436 | 17,430 |
| 2024-10-22 | 1.660 | 1.660 | 1.632 | 1.640 | 1.446 | 19,990 |
| 2024-10-21 | 1.646 | 1.678 | 1.638 | 1.660 | 1.464 | 40,741 |
| 2024-10-18 | 1.664 | 1.674 | 1.656 | 1.658 | 1.462 | 16,810 |
| 2024-10-17 | 1.650 | 1.682 | 1.650 | 1.668 | 1.471 | 59,991 |
| 2024-10-16 | 1.614 | 1.676 | 1.610 | 1.676 | 1.478 | 44,220 |
| 2024-10-15 | 1.614 | 1.630 | 1.602 | 1.602 | 1.413 | 19,774 |
| 2024-10-14 | 1.598 | 1.612 | 1.598 | 1.610 | 1.420 | 11,875 |
| 2024-10-11 | 1.606 | 1.606 | 1.596 | 1.596 | 1.407 | 23,840 |
| 2024-10-10 | 1.602 | 1.610 | 1.598 | 1.600 | 1.411 | 24,361 |
| 2024-10-09 | 1.600 | 1.606 | 1.590 | 1.600 | 1.411 | 21,321 |
| 2024-10-08 | 1.592 | 1.604 | 1.590 | 1.596 | 1.407 | 32,427 |
| 2024-10-07 | 1.594 | 1.606 | 1.592 | 1.598 | 1.409 | 18,248 |
| 2024-10-04 | 1.590 | 1.600 | 1.586 | 1.594 | 1.406 | 17,674 |
| 2024-10-03 | 1.580 | 1.594 | 1.580 | 1.586 | 1.399 | 22,842 |
| 2024-10-02 | 1.600 | 1.616 | 1.550 | 1.584 | 1.397 | 90,522 |
| 2024-10-01 | 1.620 | 1.620 | 1.610 | 1.610 | 1.420 | 43,242 |
| 2024-09-30 | 1.626 | 1.632 | 1.600 | 1.614 | 1.423 | 42,100 |
| 2024-09-27 | 1.644 | 1.644 | 1.616 | 1.620 | 1.429 | 42,118 |
| 2024-09-26 | 1.634 | 1.644 | 1.624 | 1.630 | 1.437 | 17,805 |
| 2024-09-25 | 1.648 | 1.648 | 1.628 | 1.636 | 1.443 | 18,151 |
| 2024-09-24 | 1.628 | 1.648 | 1.622 | 1.646 | 1.452 | 18,659 |
| 2024-09-23 | 1.604 | 1.626 | 1.604 | 1.620 | 1.429 | 18,908 |
| 2024-09-20 | 1.626 | 1.632 | 1.600 | 1.606 | 1.416 | 29,914 |
| 2024-09-19 | 1.610 | 1.620 | 1.608 | 1.620 | 1.429 | 50,433 |
| 2024-09-18 | 1.606 | 1.620 | 1.606 | 1.610 | 1.420 | 30,314 |
| 2024-09-17 | 1.610 | 1.622 | 1.598 | 1.612 | 1.422 | 17,337 |
| 2024-09-16 | 1.626 | 1.626 | 1.610 | 1.620 | 1.429 | 25,996 |
| 2024-09-13 | 1.608 | 1.620 | 1.590 | 1.620 | 1.429 | 19,893 |
| 2024-09-12 | 1.622 | 1.626 | 1.602 | 1.610 | 1.420 | 19,834 |
| 2024-09-11 | 1.628 | 1.638 | 1.594 | 1.620 | 1.429 | 105,612 |
| 2024-09-10 | 1.630 | 1.634 | 1.630 | 1.632 | 1.439 | 11,485 |
| 2024-09-09 | 1.638 | 1.640 | 1.602 | 1.624 | 1.432 | 30,923 |
| 2024-09-06 | 1.638 | 1.644 | 1.612 | 1.630 | 1.437 | 27,548 |
| 2024-09-05 | 1.630 | 1.638 | 1.628 | 1.630 | 1.437 | 53,511 |
| 2024-09-04 | 1.636 | 1.640 | 1.626 | 1.630 | 1.437 | 89,470 |
| 2024-09-03 | 1.634 | 1.644 | 1.616 | 1.634 | 1.441 | 21,285 |
| 2024-09-02 | 1.642 | 1.652 | 1.642 | 1.644 | 1.450 | 15,238 |
| 2024-08-30 | 1.618 | 1.640 | 1.618 | 1.638 | 1.444 | 17,376 |
| 2024-08-29 | 1.628 | 1.638 | 1.594 | 1.620 | 1.429 | 19,874 |
| 2024-08-28 | 1.626 | 1.636 | 1.600 | 1.626 | 1.434 | 23,715 |
| 2024-08-27 | 1.640 | 1.640 | 1.628 | 1.628 | 1.436 | 19,894 |
| 2024-08-26 | 1.640 | 1.640 | 1.626 | 1.632 | 1.439 | 42,047 |
| 2024-08-23 | 1.636 | 1.636 | 1.610 | 1.636 | 1.443 | 32,380 |
| 2024-08-22 | 1.626 | 1.638 | 1.600 | 1.638 | 1.444 | 23,298 |
| 2024-08-21 | 1.626 | 1.626 | 1.600 | 1.626 | 1.434 | 28,597 |
| 2024-08-20 | 1.630 | 1.630 | 1.618 | 1.624 | 1.432 | 16,193 |
| 2024-08-19 | 1.630 | 1.638 | 1.626 | 1.630 | 1.437 | 14,910 |
| 2024-08-16 | 1.620 | 1.644 | 1.620 | 1.624 | 1.432 | 29,074 |
| 2024-08-14 | 1.610 | 1.638 | 1.610 | 1.618 | 1.427 | 21,401 |
| 2024-08-13 | 1.616 | 1.616 | 1.596 | 1.612 | 1.422 | 24,598 |
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.