Trivium Real Estate Socimi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-13 | 45.600 | 45.600 | 45.600 | 45.600 | 40.254 | 200 |
| 2023-02-14 | 45.800 | 46.000 | 45.800 | 46.000 | 39.925 | 110 |
| 2023-02-09 | 46.200 | 46.200 | 46.000 | 46.000 | 39.925 | 110 |
| 2023-02-07 | 45.800 | 46.000 | 45.800 | 46.000 | 39.925 | 100 |
| 2023-01-10 | 45.800 | 46.000 | 45.800 | 46.000 | 39.925 | 190 |
| 2023-01-09 | 45.800 | 46.000 | 45.800 | 46.000 | 39.925 | 110 |
| 2022-11-04 | 46.000 | 46.000 | 46.000 | 46.000 | 39.790 | 200 |
| 2022-11-03 | 46.000 | 46.000 | 45.800 | 45.800 | 39.617 | 100 |
| 2022-08-11 | 45.600 | 45.800 | 45.600 | 45.800 | 39.617 | 100 |
| 2022-07-27 | 46.000 | 46.000 | 45.800 | 45.800 | 39.617 | 75 |
| 2022-07-06 | 46.800 | 46.800 | 46.800 | 46.800 | 39.488 | 200 |
| 2022-06-21 | 46.600 | 46.600 | 46.600 | 46.600 | 39.319 | 216 |
| 2022-06-20 | 46.600 | 46.600 | 46.400 | 46.400 | 39.150 | 109 |
| 2022-05-27 | 47.400 | 47.400 | 47.400 | 47.400 | 38.982 | 213 |
| 2022-05-26 | 47.400 | 47.600 | 47.400 | 47.600 | 39.147 | 107 |
| 2022-05-18 | 47.400 | 47.600 | 47.400 | 47.600 | 39.147 | 106 |
| 2022-05-17 | 47.400 | 47.600 | 47.400 | 47.600 | 39.147 | 184 |
| 2022-05-16 | 47.400 | 47.600 | 47.400 | 47.600 | 39.147 | 190 |
| 2022-05-12 | 47.600 | 47.800 | 47.600 | 47.600 | 39.147 | 200 |
| 2022-05-05 | 47.200 | 47.400 | 47.200 | 47.400 | 38.982 | 50 |
| 2022-05-02 | 47.400 | 47.400 | 47.400 | 47.400 | 38.982 | 200 |
| 2022-04-26 | 47.000 | 47.200 | 47.000 | 47.200 | 38.818 | 168 |
| 2022-04-20 | 47.200 | 47.200 | 47.200 | 47.200 | 38.818 | 200 |
| 2022-04-08 | 46.800 | 47.000 | 46.800 | 47.000 | 38.653 | 42 |
| 2022-04-07 | 46.800 | 47.000 | 46.800 | 47.000 | 38.653 | 42 |
| 2022-04-01 | 46.800 | 47.000 | 46.800 | 47.000 | 38.653 | 108 |
| 2022-03-24 | 47.600 | 47.600 | 47.600 | 47.600 | 39.147 | 200 |
| 2022-03-21 | 47.200 | 47.400 | 47.200 | 47.400 | 38.982 | 100 |
| 2022-03-04 | 47.400 | 47.400 | 47.400 | 47.400 | 38.982 | 200 |
| 2022-02-22 | 47.200 | 47.200 | 47.200 | 47.200 | 38.818 | 203 |
| 2022-02-21 | 47.200 | 47.200 | 47.000 | 47.000 | 38.653 | 107 |
← NewerPage 8 of 8 · 451 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-03-18 | 0.5459 EUR |
| 2024-12-06 | 0.7654 EUR |
| 2024-09-23 | 0.7654 EUR |
| 2024-06-25 | 0.7654 EUR |
| 2023-12-18 | 0.4973 EUR |
| 2023-06-27 | 1.7988 EUR |
| 2023-03-28 | 0.7653 EUR |
| 2022-12-09 | 0.1562 EUR |
| 2022-07-07 | 1.1490 EUR |
| 2022-06-20 | 0.7004 EUR |
| 2022-06-15 | 0.4807 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.