Wool Industry Tria Alfa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2024-11-07 | 4.040 | 4.480 | 4.040 | 4.040 | 4.040 | 50 |
| 2024-11-06 | 4.040 | 4.480 | 4.040 | 4.040 | 4.040 | 50 |
| 2024-11-05 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2024-11-04 | 4.040 | 4.480 | 4.040 | 4.060 | 4.060 | 53 |
| 2024-11-01 | 4.040 | 4.480 | 4.040 | 4.040 | 4.040 | 138 |
| 2024-10-31 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2024-10-30 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2024-10-29 | 4.040 | 4.480 | 4.040 | 4.040 | 4.040 | 90 |
| 2024-10-25 | 4.040 | 4.480 | 4.040 | 4.480 | 4.480 | 95 |
| 2024-10-24 | 4.120 | 4.480 | 4.120 | 4.120 | 4.120 | 1 |
| 2024-10-23 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2024-10-22 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2024-10-21 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2024-10-18 | 4.120 | 4.480 | 4.120 | 4.120 | 4.120 | 45 |
| 2024-10-17 | 4.040 | 4.480 | 4.040 | 4.040 | 4.040 | 50 |
| 2024-10-16 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 40 |
| 2024-10-15 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2024-10-14 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2024-10-11 | 4.040 | 4.480 | 4.040 | 4.040 | 4.040 | 60 |
| 2024-10-10 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2024-10-09 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2024-10-08 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 450 |
| 2024-10-07 | 4.040 | 4.360 | 4.040 | 4.040 | 4.040 | 90 |
| 2024-10-04 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2024-10-03 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2024-10-02 | 3.940 | 4.360 | 3.940 | 3.940 | 3.940 | 83 |
| 2024-10-01 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2024-09-30 | 4.400 | 4.400 | 4.300 | 4.360 | 4.360 | 188 |
| 2024-09-27 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,249 |
| 2024-09-26 | 3.920 | 4.000 | 3.920 | 4.000 | 4.000 | 920 |
| 2024-09-25 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 432 |
| 2024-09-24 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2024-09-23 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 1 |
| 2024-09-20 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2024-09-19 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2024-09-18 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2024-09-17 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2024-09-16 | 4.320 | 4.780 | 4.320 | 4.780 | 4.780 | 170 |
| 2024-09-13 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2024-09-12 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2024-09-11 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2024-09-10 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2024-09-09 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2024-09-06 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 10 |
| 2024-09-05 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2024-09-04 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 42 |
| 2024-09-03 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 188 |
| 2024-09-02 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-08-30 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-08-29 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 163 |
| 2024-08-28 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-08-27 | 5.000 | 5.500 | 5.000 | 5.000 | 5.000 | 3 |
| 2024-08-26 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-08-23 | 5.100 | 5.500 | 5.100 | 5.100 | 5.100 | 109 |
| 2024-08-22 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 5 |
| 2024-08-21 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 153 |
| 2024-08-20 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-08-19 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-08-16 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 180 |
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.