Tractial S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | 1.926 | 1.944 | 1.824 | 1.928 | 0.964 | 2,700 |
| 2023-02-21 | 1.804 | 1.942 | 1.804 | 1.920 | 0.960 | 2,546 |
| 2023-02-20 | 1.840 | 1.958 | 1.830 | 1.920 | 0.960 | 2,288 |
| 2023-02-17 | 1.950 | 1.996 | 1.832 | 1.850 | 0.925 | 6,378 |
| 2023-02-16 | 1.820 | 1.936 | 1.820 | 1.918 | 0.959 | 3,012 |
| 2023-02-15 | 1.898 | 2.085 | 1.880 | 1.944 | 0.972 | 10,144 |
| 2023-02-14 | 1.858 | 1.910 | 1.830 | 1.898 | 0.949 | 1,836 |
| 2023-02-13 | 1.802 | 1.860 | 1.802 | 1.854 | 0.927 | 432 |
| 2023-02-10 | 1.754 | 1.880 | 1.754 | 1.862 | 0.931 | 3,562 |
| 2023-02-09 | 1.908 | 1.908 | 1.756 | 1.840 | 0.920 | 4,846 |
| 2023-02-08 | 1.740 | 1.838 | 1.740 | 1.820 | 0.910 | 1,242 |
| 2023-02-07 | 1.732 | 1.840 | 1.732 | 1.800 | 0.900 | 1,094 |
| 2023-02-06 | 1.830 | 1.830 | 1.722 | 1.798 | 0.899 | 7,266 |
| 2023-02-03 | 1.814 | 1.898 | 1.770 | 1.814 | 0.907 | 2,318 |
| 2023-02-02 | 1.860 | 1.918 | 1.860 | 1.898 | 0.949 | 708 |
| 2023-02-01 | 1.964 | 1.964 | 1.834 | 1.918 | 0.959 | 4,530 |
| 2023-01-31 | 1.950 | 1.950 | 1.840 | 1.840 | 0.920 | 2,004 |
| 2023-01-30 | 1.920 | 1.920 | 1.842 | 1.842 | 0.921 | 2,376 |
| 2023-01-27 | 1.960 | 1.960 | 1.944 | 1.944 | 0.972 | 114 |
| 2023-01-26 | 1.772 | 1.920 | 1.772 | 1.920 | 0.960 | 718 |
| 2023-01-25 | 1.958 | 1.958 | 1.822 | 1.898 | 0.949 | 390 |
| 2023-01-24 | 1.958 | 1.958 | 1.880 | 1.954 | 0.977 | 416 |
| 2023-01-23 | 1.770 | 1.920 | 1.770 | 1.920 | 0.960 | 6,340 |
| 2023-01-20 | 1.810 | 1.920 | 1.800 | 1.880 | 0.940 | 2,048 |
| 2023-01-19 | 1.876 | 1.958 | 1.846 | 1.928 | 0.964 | 8,044 |
| 2023-01-18 | 1.932 | 1.960 | 1.864 | 1.960 | 0.980 | 5,340 |
| 2023-01-17 | 1.948 | 1.948 | 1.856 | 1.926 | 0.963 | 8,656 |
| 2023-01-16 | 1.856 | 1.950 | 1.836 | 1.900 | 0.950 | 3,382 |
| 2023-01-13 | 1.948 | 1.948 | 1.772 | 1.818 | 0.909 | 2,908 |
| 2023-01-12 | 1.940 | 1.946 | 1.822 | 1.840 | 0.920 | 9,502 |
| 2023-01-11 | 1.948 | 1.954 | 1.860 | 1.938 | 0.969 | 448 |
| 2023-01-10 | 1.950 | 1.982 | 1.812 | 1.950 | 0.975 | 3,672 |
| 2023-01-09 | 1.780 | 1.956 | 1.780 | 1.950 | 0.975 | 4,964 |
| 2023-01-06 | 1.660 | 1.798 | 1.660 | 1.798 | 0.899 | 454 |
| 2023-01-05 | 1.812 | 1.826 | 1.688 | 1.820 | 0.910 | 7,340 |
| 2023-01-04 | 1.890 | 1.892 | 1.820 | 1.892 | 0.946 | 2,568 |
| 2023-01-03 | 1.938 | 1.938 | 1.800 | 1.888 | 0.944 | 5,790 |
| 2023-01-02 | 1.986 | 1.986 | 1.930 | 1.956 | 0.978 | 680 |
| 2022-12-30 | 2.230 | 2.230 | 1.858 | 1.960 | 0.980 | 22,418 |
| 2022-12-29 | 2.100 | 2.400 | 1.950 | 2.145 | 1.073 | 104,744 |
| 2022-12-28 | 1.520 | 2.200 | 1.520 | 1.928 | 0.964 | 77,882 |
| 2022-12-27 | 1.370 | 1.500 | 1.370 | 1.470 | 0.735 | 9,244 |
| 2022-12-23 | 1.340 | 1.438 | 1.340 | 1.400 | 0.700 | 3,370 |
| 2022-12-22 | 1.330 | 1.444 | 1.330 | 1.420 | 0.710 | 3,696 |
| 2022-12-21 | 1.368 | 1.396 | 1.330 | 1.396 | 0.698 | 1,300 |
| 2022-12-20 | 1.300 | 1.410 | 1.300 | 1.398 | 0.699 | 10,982 |
| 2022-12-19 | 1.444 | 1.444 | 1.300 | 1.384 | 0.692 | 2,370 |
| 2022-12-16 | 1.456 | 1.456 | 1.360 | 1.440 | 0.720 | 1,102 |
| 2022-12-15 | 1.458 | 1.458 | 1.458 | 1.458 | 0.729 | 40 |
| 2022-12-14 | 1.352 | 1.486 | 1.352 | 1.480 | 0.740 | 710 |
| 2022-12-13 | 1.470 | 1.470 | 1.288 | 1.410 | 0.705 | 9,374 |
| 2022-12-12 | 1.450 | 1.452 | 1.450 | 1.452 | 0.726 | 664 |
| 2022-12-09 | 1.536 | 1.588 | 1.472 | 1.550 | 0.775 | 5,672 |
| 2022-12-08 | 1.510 | 1.536 | 1.450 | 1.534 | 0.767 | 6,450 |
| 2022-12-07 | 1.502 | 1.518 | 1.422 | 1.518 | 0.759 | 13,968 |
| 2022-12-06 | 1.634 | 1.634 | 1.562 | 1.562 | 0.781 | 434 |
| 2022-12-05 | 1.634 | 1.634 | 1.502 | 1.578 | 0.789 | 1,650 |
| 2022-12-02 | 1.658 | 1.658 | 1.502 | 1.638 | 0.819 | 6,322 |
| 2022-12-01 | 1.540 | 1.694 | 1.540 | 1.680 | 0.840 | 8,216 |
| 2022-11-30 | 1.736 | 1.736 | 1.570 | 1.678 | 0.839 | 5,266 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.