Wool Industry Tria Alfa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-08-13 | 4.880 | 5.100 | 4.880 | 4.880 | 4.880 | 57 |
| 2024-08-12 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 200 |
| 2024-08-09 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-08-08 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 180 |
| 2024-08-07 | 5.100 | 5.100 | 5.050 | 5.100 | 5.100 | 358 |
| 2024-08-06 | 5.050 | 5.600 | 5.050 | 5.600 | 5.600 | 71 |
| 2024-08-05 | 5.150 | 5.600 | 5.150 | 5.150 | 5.150 | 10 |
| 2024-08-02 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-08-01 | 5.550 | 5.600 | 5.550 | 5.550 | 5.550 | 100 |
| 2024-07-31 | 5.050 | 5.600 | 5.050 | 5.050 | 5.050 | 50 |
| 2024-07-30 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-07-29 | 5.100 | 5.600 | 5.100 | 5.100 | 5.100 | 100 |
| 2024-07-26 | 5.800 | 5.800 | 5.100 | 5.600 | 5.600 | 680 |
| 2024-07-25 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 210 |
| 2024-07-24 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 221 |
| 2024-07-23 | 5.700 | 5.850 | 5.700 | 5.700 | 5.700 | 10 |
| 2024-07-22 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2024-07-19 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2024-07-18 | 5.600 | 5.850 | 5.600 | 5.600 | 5.600 | 30 |
| 2024-07-17 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2024-07-16 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 465 |
| 2024-07-15 | 5.850 | 6.450 | 5.850 | 5.850 | 5.850 | 70 |
| 2024-07-12 | 6.000 | 6.450 | 6.000 | 6.000 | 6.000 | 70 |
| 2024-07-11 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2024-07-10 | 5.850 | 6.450 | 5.850 | 5.850 | 5.850 | 50 |
| 2024-07-09 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2024-07-08 | 5.850 | 6.450 | 5.850 | 5.850 | 5.850 | 70 |
| 2024-07-05 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2024-07-04 | 5.850 | 6.450 | 5.850 | 5.850 | 5.850 | 50 |
| 2024-07-03 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2024-07-02 | 6.400 | 6.450 | 6.400 | 6.400 | 6.400 | 21 |
| 2024-07-01 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2024-06-28 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2024-06-27 | 5.850 | 6.450 | 5.850 | 6.450 | 6.450 | 45 |
| 2024-06-26 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2024-06-25 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 250 |
| 2024-06-21 | 5.450 | 5.900 | 5.450 | 5.450 | 5.450 | 44 |
| 2024-06-20 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-06-19 | 5.450 | 5.900 | 5.450 | 5.450 | 5.450 | 90 |
| 2024-06-18 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-06-17 | 5.400 | 5.900 | 5.400 | 5.400 | 5.400 | 70 |
| 2024-06-14 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-06-13 | 5.400 | 5.900 | 5.400 | 5.400 | 5.400 | 50 |
| 2024-06-12 | 5.600 | 5.900 | 5.600 | 5.600 | 5.600 | 90 |
| 2024-06-11 | 5.800 | 5.900 | 5.800 | 5.800 | 5.800 | 50 |
| 2024-06-10 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-06-07 | 5.400 | 5.900 | 5.400 | 5.400 | 5.400 | 100 |
| 2024-06-06 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-06-05 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-06-04 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-06-03 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-05-31 | 5.350 | 5.900 | 5.350 | 5.350 | 5.350 | 75 |
| 2024-05-30 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-05-29 | 5.950 | 5.950 | 5.700 | 5.900 | 5.900 | 250 |
| 2024-05-28 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 173 |
| 2024-05-27 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-05-24 | 6.350 | 6.350 | 6.000 | 6.350 | 6.350 | 25 |
| 2024-05-23 | 6.300 | 6.300 | 6.000 | 6.000 | 6.000 | 771 |
| 2024-05-22 | 6.350 | 6.350 | 6.300 | 6.300 | 6.300 | 1,120 |
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.