Plastika Kritis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	16.500	16.500	16.500	16.500	15.564	0
2023-03-01	16.000	16.500	16.000	16.500	15.564	160
2023-02-28	16.100	16.500	16.100	16.100	15.693	8
2023-02-24	16.300	16.500	16.000	16.500	15.564	942
2023-02-23	16.500	16.500	16.500	16.500	15.564	0
2023-02-22	16.300	16.500	16.300	16.500	15.564	288
2023-02-21	16.800	16.800	16.800	16.800	15.847	0
2023-02-20	16.200	16.800	16.200	16.800	15.847	1,187
2023-02-17	16.800	16.800	16.800	16.800	15.847	150
2023-02-16	16.800	16.800	16.800	16.800	15.847	0
2023-02-15	16.000	16.800	16.000	16.800	15.847	851
2023-02-14	15.800	16.300	15.800	16.100	15.187	1,243
2023-02-13	15.200	15.500	15.200	15.500	14.621	384
2023-02-10	15.500	15.500	15.300	15.300	14.432	646
2023-02-09	15.300	15.500	15.300	15.500	14.621	904
2023-02-08	15.300	15.700	15.300	15.600	14.715	4,600
2023-02-07	15.300	15.300	15.300	15.300	14.432	75
2023-02-06	15.900	15.900	15.900	15.900	14.998	0
2023-02-03	15.900	15.900	15.900	15.900	14.998	0
2023-02-02	15.900	15.900	15.900	15.900	14.998	0
2023-02-01	15.900	15.900	15.900	15.900	14.998	350
2023-01-31	15.500	15.500	15.500	15.500	14.621	752
2023-01-30	15.500	15.500	15.500	15.500	14.621	1,844
2023-01-27	15.500	15.500	15.500	15.500	14.621	156
2023-01-26	15.500	15.500	15.500	15.500	14.621	96
2023-01-25	16.000	16.000	16.000	16.000	15.092	7,556
2023-01-24	15.300	16.000	15.300	16.000	15.092	33,223
2023-01-23	15.300	15.300	15.300	15.300	14.432	500
2023-01-20	15.000	15.000	15.000	15.000	14.149	0
2023-01-19	15.000	15.100	15.000	15.000	14.149	205
2023-01-18	15.100	15.100	15.100	15.100	14.243	0
2023-01-17	15.300	15.400	15.000	15.100	14.243	676
2023-01-16	14.700	15.300	14.700	15.200	14.338	1,356
2023-01-13	14.900	15.400	14.900	15.300	14.432	8
2023-01-12	15.300	15.300	15.300	15.300	14.432	0
2023-01-11	15.200	15.300	15.200	15.300	14.432	653
2023-01-10	15.500	15.500	15.200	15.300	14.432	863
2023-01-09	15.500	15.600	15.300	15.400	14.526	3,150
2023-01-05	15.900	15.900	15.900	15.900	14.998	100
2023-01-04	15.600	15.600	15.500	15.500	14.621	50
2023-01-03	15.700	16.100	15.400	15.500	14.621	50,187
2023-01-02	15.600	15.700	15.600	15.700	14.809	856
2022-12-30	16.100	16.100	16.100	16.100	15.187	169
2022-12-29	16.100	16.100	16.100	16.100	15.187	0
2022-12-28	16.000	16.100	16.000	16.000	15.596	30
2022-12-27	16.100	16.100	16.100	16.100	15.187	0
2022-12-23	16.000	16.100	16.000	16.000	15.596	1
2022-12-22	16.500	16.700	16.100	16.100	15.187	1,261
2022-12-21	15.600	15.600	15.600	15.600	14.715	0
2022-12-20	16.300	16.300	15.600	16.300	15.888	20
2022-12-19	15.000	15.600	15.000	15.600	14.715	306
2022-12-16	15.600	16.300	15.600	16.300	15.375	500
2022-12-15	15.600	15.600	15.600	15.600	14.715	100
2022-12-14	15.200	16.500	15.100	15.600	14.715	27,667
2022-12-13	16.700	16.700	16.700	16.700	15.753	0
2022-12-12	16.700	16.700	16.700	16.700	15.753	0
2022-12-09	16.700	16.700	16.700	16.700	15.753	0
2022-12-08	16.700	16.700	16.700	16.700	15.753	0
2022-12-07	16.700	16.700	16.700	16.700	15.753	0
2022-12-06	16.700	16.700	16.700	16.700	15.753	0

← NewerPage 16 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-01	0.4500 EUR
2022-08-29	0.4500 EUR
2021-07-29	0.4500 EUR
2020-07-03	0.3654 EUR
2019-08-16	0.2940 EUR

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