Wool Industry Tria Alfa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 259 |
| 2024-02-14 | 8.000 | 8.150 | 8.000 | 8.100 | 8.100 | 125 |
| 2024-02-13 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 350 |
| 2024-02-12 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 255 |
| 2024-02-09 | 6.750 | 6.850 | 6.750 | 6.750 | 6.750 | 90 |
| 2024-02-08 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2024-02-07 | 6.750 | 6.850 | 6.750 | 6.850 | 6.850 | 90 |
| 2024-02-06 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 150 |
| 2024-02-05 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 140 |
| 2024-02-02 | 6.650 | 6.850 | 6.650 | 6.850 | 6.850 | 200 |
| 2024-02-01 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 158 |
| 2024-01-31 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 745 |
| 2024-01-30 | 7.200 | 7.900 | 7.200 | 7.200 | 7.200 | 24 |
| 2024-01-29 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-01-26 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-01-25 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-01-24 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-01-23 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-01-22 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-01-19 | 7.350 | 7.900 | 7.350 | 7.350 | 7.350 | 50 |
| 2024-01-18 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-01-17 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-01-16 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-01-15 | 7.350 | 7.900 | 7.350 | 7.350 | 7.350 | 90 |
| 2024-01-12 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-01-11 | 7.600 | 7.900 | 7.600 | 7.600 | 7.600 | 19 |
| 2024-01-10 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-01-09 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-01-08 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 131 |
| 2024-01-05 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2024-01-04 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 40 |
| 2024-01-03 | 7.000 | 7.750 | 7.000 | 7.350 | 7.350 | 205 |
| 2024-01-02 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 30 |
| 2023-12-29 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2023-12-28 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2023-12-27 | 7.000 | 7.150 | 7.000 | 7.100 | 7.100 | 121 |
| 2023-12-22 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 176 |
| 2023-12-21 | 6.550 | 6.550 | 6.400 | 6.550 | 6.550 | 80 |
| 2023-12-20 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 175 |
| 2023-12-19 | 7.000 | 7.100 | 7.000 | 7.000 | 7.000 | 17 |
| 2023-12-18 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2023-12-15 | 7.100 | 7.100 | 7.000 | 7.100 | 7.100 | 151 |
| 2023-12-14 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2023-12-13 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2023-12-12 | 7.250 | 7.450 | 7.250 | 7.450 | 7.450 | 225 |
| 2023-12-11 | 7.100 | 7.450 | 7.100 | 7.100 | 7.100 | 40 |
| 2023-12-08 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2023-12-07 | 7.700 | 7.700 | 7.350 | 7.450 | 7.450 | 185 |
| 2023-12-06 | 7.150 | 7.150 | 7.100 | 7.100 | 7.100 | 30 |
| 2023-12-05 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2023-12-04 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2023-12-01 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2023-11-30 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 14 |
| 2023-11-29 | 7.150 | 7.150 | 7.100 | 7.100 | 7.100 | 237 |
| 2023-11-28 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2023-11-27 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2023-11-24 | 7.000 | 7.100 | 7.000 | 7.000 | 7.000 | 35 |
| 2023-11-23 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2023-11-22 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2023-11-21 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 100 |
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.