Plastika Kritis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	17.600	17.600	17.600	17.600	16.123	0
2021-12-16	17.400	17.600	17.400	17.600	16.123	346
2021-12-15	17.800	17.800	17.800	17.800	16.306	0
2021-12-14	17.800	17.800	17.800	17.800	16.306	0
2021-12-13	17.800	17.800	17.800	17.800	16.306	51
2021-12-10	17.800	17.800	17.800	17.800	16.306	0
2021-12-09	17.800	17.800	17.700	17.800	16.306	615
2021-12-08	18.000	18.000	18.000	18.000	16.489	3,500
2021-12-07	18.000	18.000	18.000	18.000	16.489	0
2021-12-06	18.000	18.000	18.000	18.000	16.489	5,322
2021-12-03	18.100	18.100	18.100	18.100	16.581	0
2021-12-02	18.000	18.100	18.000	18.000	17.039	18
2021-12-01	18.000	18.100	18.000	18.000	17.039	1
2021-11-30	18.100	18.100	18.100	18.100	16.581	100
2021-11-29	18.100	18.100	18.100	18.100	16.581	200
2021-11-26	17.700	17.700	17.700	17.700	16.214	139
2021-11-25	17.800	17.800	17.800	17.800	16.306	0
2021-11-24	17.800	17.800	17.800	17.800	16.306	0
2021-11-23	17.800	17.800	17.800	17.800	16.306	260
2021-11-22	18.000	18.000	18.000	18.000	16.489	150
2021-11-19	18.700	18.700	18.500	18.500	16.947	1,571
2021-11-18	18.000	18.500	18.000	18.500	16.947	4,868
2021-11-17	18.000	18.400	18.000	18.300	16.764	1,741
2021-11-16	18.000	18.300	17.700	18.300	16.764	2,431
2021-11-15	18.300	18.400	17.800	17.800	16.306	338
2021-11-12	17.900	18.400	17.900	18.100	16.581	1,068
2021-11-11	17.900	18.900	17.900	18.800	17.796	34
2021-11-10	18.900	18.900	18.900	18.900	17.314	0
2021-11-09	18.800	18.900	18.800	18.900	17.314	590
2021-11-08	18.500	18.800	18.500	18.800	17.222	344
2021-11-05	18.900	18.900	18.900	18.900	17.314	189
2021-11-04	18.700	18.900	18.300	18.600	17.039	3,248
2021-11-03	18.400	18.900	18.400	18.700	17.130	1,660
2021-11-02	18.600	18.600	18.600	18.600	17.039	445
2021-11-01	18.000	18.500	18.000	18.500	16.947	5,385
2021-10-29	17.700	18.200	17.700	17.700	16.214	500
2021-10-27	17.800	18.100	17.800	17.800	16.306	700
2021-10-26	18.500	18.700	18.500	18.600	17.039	560
2021-10-25	17.700	18.400	17.700	18.400	16.856	430
2021-10-22	17.800	18.500	17.800	18.100	16.581	7,891
2021-10-21	18.100	18.100	18.100	18.100	16.581	200
2021-10-20	17.900	17.900	17.900	17.900	16.398	187
2021-10-19	17.700	18.300	17.700	18.000	16.489	1,784
2021-10-18	17.900	17.900	17.800	17.900	16.398	583
2021-10-15	17.800	17.800	17.800	17.800	16.306	0
2021-10-14	17.800	17.800	17.800	17.800	16.306	264

← NewerPage 21 of 21 · 1,246 trading days

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.