Plastika Kritis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	16.700	16.700	16.700	16.700	15.753	0
2022-12-02	16.700	16.700	16.700	16.700	15.753	0
2022-12-01	16.700	16.700	16.700	16.700	15.753	0
2022-11-30	15.400	16.700	15.400	16.700	15.753	100
2022-11-29	15.400	15.500	15.400	15.400	15.011	1
2022-11-28	15.000	15.500	15.000	15.000	14.621	20
2022-11-25	15.500	15.500	15.500	15.500	14.621	0
2022-11-24	15.500	15.500	15.500	15.500	14.621	200
2022-11-23	15.500	15.500	15.500	15.500	14.621	0
2022-11-22	15.500	15.500	15.500	15.500	14.621	0
2022-11-21	15.500	15.500	15.500	15.500	14.621	0
2022-11-18	16.000	16.000	15.500	16.000	15.596	52
2022-11-17	15.500	15.500	15.500	15.500	14.621	2,586
2022-11-16	15.500	15.500	15.500	15.500	14.621	0
2022-11-15	15.500	15.500	15.500	15.500	14.621	0
2022-11-14	15.500	15.500	15.500	15.500	14.621	255
2022-11-11	15.200	15.300	15.200	15.300	14.432	103
2022-11-10	14.600	15.200	14.600	14.600	14.231	3
2022-11-09	15.200	15.200	15.200	15.200	14.338	0
2022-11-08	15.200	15.200	15.200	15.200	14.338	0
2022-11-07	15.200	15.200	15.200	15.200	14.338	0
2022-11-04	15.200	15.200	15.100	15.200	14.338	221
2022-11-03	15.200	15.200	15.200	15.200	14.338	0
2022-11-02	15.200	15.200	15.200	15.200	14.338	0
2022-11-01	14.500	15.200	14.500	14.600	14.231	20
2022-10-31	15.200	15.200	15.200	15.200	14.338	0
2022-10-27	15.200	15.200	15.200	15.200	14.338	0
2022-10-26	14.700	15.200	14.700	15.200	14.338	450
2022-10-25	14.300	14.300	14.300	14.300	13.489	0
2022-10-24	14.700	14.700	14.300	14.300	13.489	487
2022-10-21	14.200	14.700	14.200	14.700	13.866	620
2022-10-20	14.600	14.600	14.600	14.600	13.772	0
2022-10-19	14.600	14.600	14.600	14.600	13.772	0
2022-10-18	14.900	15.400	14.600	14.600	13.772	1,040
2022-10-17	14.700	15.000	14.400	14.900	14.055	2,572
2022-10-14	14.500	14.500	14.500	14.500	13.677	140
2022-10-13	14.700	14.700	14.400	14.500	13.677	243
2022-10-12	14.200	15.000	14.200	14.800	13.960	2,496
2022-10-11	14.700	14.700	14.400	14.700	14.328	1
2022-10-10	13.400	14.400	13.400	13.400	13.061	2
2022-10-07	14.400	14.400	14.400	14.400	13.583	0
2022-10-06	14.200	16.400	14.200	14.400	13.583	106
2022-10-05	15.100	15.100	15.100	15.100	14.243	0
2022-10-04	15.100	15.100	15.100	15.100	14.243	0
2022-10-03	16.000	16.000	15.100	16.000	15.596	34
2022-09-30	15.100	15.100	15.100	15.100	14.243	40
2022-09-29	15.100	15.100	15.100	15.100	14.243	0
2022-09-28	15.000	15.100	15.000	15.100	14.243	12,110
2022-09-27	15.100	15.100	15.100	15.100	14.243	0
2022-09-26	15.000	15.100	15.000	15.100	14.243	62
2022-09-23	15.000	15.000	15.000	15.000	14.149	0
2022-09-22	15.000	15.000	15.000	15.000	14.149	0
2022-09-21	15.000	15.000	15.000	15.000	14.149	116
2022-09-20	15.000	15.000	15.000	15.000	14.149	0
2022-09-19	15.000	15.000	15.000	15.000	14.149	0
2022-09-16	15.000	15.000	15.000	15.000	14.149	116
2022-09-15	15.500	15.500	15.500	15.500	14.621	0
2022-09-14	15.000	15.500	14.600	15.500	14.621	1,448
2022-09-13	15.500	15.500	15.100	15.500	14.621	16,400
2022-09-12	15.300	15.300	15.300	15.300	14.432	0

← NewerPage 17 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.