Trastor Real Estate Investment Company SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	1.200	1.200	1.170	1.190	1.190	482
2025-05-14	1.180	1.210	1.160	1.190	1.190	5,521
2025-05-13	1.210	1.210	1.180	1.200	1.200	1,552
2025-05-12	1.220	1.220	1.190	1.200	1.200	1,042
2025-05-09	1.210	1.210	1.210	1.210	1.210	200
2025-05-08	1.210	1.210	1.200	1.210	1.210	200
2025-05-07	1.210	1.210	1.200	1.210	1.210	300
2025-05-06	1.210	1.240	1.200	1.210	1.210	1,800
2025-05-05	1.210	1.210	1.200	1.200	1.200	2,005
2025-05-02	1.200	1.200	1.200	1.200	1.200	2,000
2025-04-30	1.190	1.190	1.190	1.190	1.190	1,873
2025-04-29	1.210	1.210	1.160	1.210	1.210	6,366
2025-04-28	1.210	1.230	1.190	1.190	1.190	2,102
2025-04-25	1.220	1.220	1.210	1.210	1.210	102
2025-04-24	1.210	1.220	1.210	1.210	1.210	693
2025-04-23	1.220	1.230	1.220	1.220	1.220	793
2025-04-22	1.220	1.220	1.190	1.200	1.200	2,428
2025-04-17	1.210	1.220	1.210	1.210	1.210	902
2025-04-16	1.170	1.220	1.170	1.190	1.190	1,490
2025-04-15	1.170	1.180	1.170	1.170	1.170	220
2025-04-14	1.170	1.170	1.170	1.170	1.170	900
2025-04-11	1.160	1.170	1.160	1.160	1.160	402
2025-04-10	1.170	1.170	1.160	1.160	1.160	620
2025-04-09	1.190	1.200	1.140	1.160	1.160	6,271
2025-04-08	1.210	1.210	1.180	1.200	1.200	550
2025-04-07	1.220	1.230	1.190	1.200	1.200	1,505
2025-04-04	1.240	1.240	1.190	1.200	1.200	2,684
2025-04-03	1.250	1.260	1.240	1.240	1.240	504
2025-04-02	1.240	1.260	1.240	1.240	1.240	700
2025-04-01	1.240	1.260	1.240	1.250	1.250	300
2025-03-31	1.260	1.260	1.230	1.260	1.230	552
2025-03-28	1.260	1.260	1.250	1.260	1.230	455
2025-03-27	1.260	1.260	1.260	1.260	1.230	255
2025-03-26	1.280	1.280	1.260	1.260	1.230	700
2025-03-24	1.300	1.300	1.260	1.260	1.230	3,927
2025-03-21	1.290	1.300	1.290	1.300	1.269	300
2025-03-20	1.310	1.310	1.290	1.300	1.269	630
2025-03-19	1.310	1.310	1.300	1.310	1.279	745
2025-03-18	1.290	1.320	1.290	1.300	1.269	3,756
2025-03-17	1.290	1.320	1.290	1.310	1.279	1,200
2025-03-14	1.320	1.320	1.300	1.310	1.279	1,515
2025-03-13	1.290	1.320	1.290	1.300	1.269	1,405
2025-03-12	1.300	1.300	1.270	1.300	1.300	400
2025-03-11	1.290	1.290	1.270	1.290	1.290	500
2025-03-10	1.280	1.310	1.270	1.300	1.300	350
2025-03-07	1.250	1.280	1.250	1.270	1.240	2,243
2025-03-06	1.240	1.260	1.240	1.260	1.230	4,118
2025-03-05	1.280	1.290	1.250	1.250	1.250	570
2025-03-04	1.300	1.300	1.270	1.290	1.259	1,000
2025-02-28	1.290	1.290	1.290	1.290	1.259	600
2025-02-27	1.310	1.310	1.270	1.290	1.259	1,450
2025-02-26	1.310	1.310	1.300	1.300	1.269	1,122
2025-02-25	1.290	1.320	1.280	1.300	1.269	1,836
2025-02-24	1.310	1.320	1.300	1.310	1.279	2,060
2025-02-21	1.300	1.310	1.300	1.300	1.269	1,505
2025-02-20	1.290	1.310	1.290	1.300	1.269	1,649
2025-02-19	1.290	1.300	1.290	1.290	1.259	1,600
2025-02-18	1.320	1.320	1.300	1.300	1.269	401
2025-02-17	1.300	1.370	1.270	1.300	1.269	6,980
2025-02-14	1.260	1.310	1.250	1.310	1.279	4,050

← NewerPage 7 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-23	0.0300 EUR
2022-07-22	0.0200 EUR
2021-05-27	0.0100 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.