Thrace Plastics Holding and Commercial S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 3.990 | 4.060 | 3.990 | 4.060 | 3.992 | 9,550 |
| 2024-08-13 | 4.040 | 4.040 | 3.970 | 4.025 | 3.957 | 8,042 |
| 2024-08-12 | 4.010 | 4.090 | 3.825 | 4.090 | 4.021 | 10,290 |
| 2024-08-09 | 4.000 | 4.000 | 3.960 | 3.990 | 3.923 | 9,253 |
| 2024-08-08 | 3.955 | 4.025 | 3.955 | 3.995 | 3.928 | 10,585 |
| 2024-08-07 | 3.990 | 4.020 | 3.985 | 4.020 | 3.952 | 12,662 |
| 2024-08-06 | 3.820 | 3.995 | 3.820 | 3.975 | 3.908 | 26,414 |
| 2024-08-05 | 3.945 | 3.945 | 3.780 | 3.825 | 3.761 | 22,015 |
| 2024-08-02 | 4.080 | 4.080 | 4.005 | 4.020 | 3.952 | 20,549 |
| 2024-08-01 | 4.145 | 4.150 | 4.075 | 4.095 | 4.026 | 18,223 |
| 2024-07-31 | 4.145 | 4.170 | 4.130 | 4.140 | 4.070 | 8,360 |
| 2024-07-30 | 4.195 | 4.195 | 4.150 | 4.175 | 4.105 | 8,326 |
| 2024-07-29 | 4.155 | 4.220 | 4.155 | 4.155 | 4.085 | 11,493 |
| 2024-07-26 | 4.200 | 4.225 | 4.170 | 4.210 | 4.139 | 16,586 |
| 2024-07-25 | 4.255 | 4.255 | 4.195 | 4.200 | 4.129 | 19,454 |
| 2024-07-24 | 4.280 | 4.300 | 4.230 | 4.290 | 4.218 | 24,305 |
| 2024-07-23 | 4.240 | 4.345 | 4.220 | 4.315 | 4.242 | 166,802 |
| 2024-07-22 | 4.040 | 4.245 | 4.030 | 4.245 | 4.173 | 141,795 |
| 2024-07-19 | 3.900 | 4.070 | 3.900 | 4.070 | 4.001 | 43,115 |
| 2024-07-18 | 3.890 | 3.955 | 3.845 | 3.955 | 3.888 | 70,572 |
| 2024-07-17 | 3.870 | 3.875 | 3.830 | 3.855 | 3.790 | 17,591 |
| 2024-07-16 | 3.850 | 3.885 | 3.850 | 3.885 | 3.820 | 8,071 |
| 2024-07-15 | 3.830 | 3.890 | 3.820 | 3.890 | 3.824 | 24,141 |
| 2024-07-12 | 3.830 | 3.840 | 3.810 | 3.830 | 3.765 | 14,674 |
| 2024-07-11 | 3.800 | 3.830 | 3.790 | 3.815 | 3.751 | 46,933 |
| 2024-07-10 | 3.780 | 3.810 | 3.780 | 3.810 | 3.746 | 24,445 |
| 2024-07-09 | 3.805 | 3.820 | 3.790 | 3.820 | 3.756 | 30,978 |
| 2024-07-08 | 3.830 | 3.830 | 3.770 | 3.805 | 3.741 | 48,032 |
| 2024-07-05 | 3.795 | 3.840 | 3.790 | 3.830 | 3.765 | 20,326 |
| 2024-07-04 | 3.820 | 3.845 | 3.800 | 3.800 | 3.736 | 30,770 |
| 2024-07-03 | 3.815 | 3.895 | 3.805 | 3.825 | 3.761 | 24,414 |
| 2024-07-02 | 3.815 | 3.820 | 3.800 | 3.815 | 3.751 | 11,992 |
| 2024-07-01 | 3.800 | 3.825 | 3.800 | 3.825 | 3.761 | 15,675 |
| 2024-06-28 | 3.845 | 3.850 | 3.800 | 3.810 | 3.746 | 15,780 |
| 2024-06-27 | 3.875 | 3.875 | 3.780 | 3.845 | 3.780 | 12,897 |
| 2024-06-26 | 3.875 | 3.880 | 3.810 | 3.835 | 3.770 | 21,281 |
| 2024-06-25 | 3.850 | 3.900 | 3.830 | 3.900 | 3.834 | 16,411 |
| 2024-06-21 | 3.900 | 3.900 | 3.855 | 3.885 | 3.820 | 20,039 |
| 2024-06-20 | 3.920 | 3.920 | 3.860 | 3.895 | 3.829 | 13,322 |
| 2024-06-19 | 3.900 | 3.940 | 3.900 | 3.920 | 3.854 | 12,065 |
| 2024-06-18 | 3.890 | 3.905 | 3.860 | 3.895 | 3.829 | 14,671 |
| 2024-06-17 | 3.860 | 3.885 | 3.810 | 3.850 | 3.785 | 14,420 |
| 2024-06-14 | 3.915 | 3.920 | 3.815 | 3.860 | 3.795 | 21,327 |
| 2024-06-13 | 3.945 | 3.945 | 3.890 | 3.915 | 3.849 | 13,613 |
| 2024-06-12 | 3.945 | 3.950 | 3.905 | 3.940 | 3.874 | 11,978 |
| 2024-06-11 | 4.005 | 4.005 | 3.910 | 3.935 | 3.869 | 15,832 |
| 2024-06-10 | 3.930 | 4.000 | 3.905 | 3.995 | 3.928 | 14,919 |
| 2024-06-07 | 3.940 | 3.960 | 3.900 | 3.960 | 3.893 | 19,651 |
| 2024-06-06 | 3.965 | 3.995 | 3.900 | 3.930 | 3.864 | 35,532 |
| 2024-06-05 | 3.985 | 4.020 | 3.940 | 3.965 | 3.898 | 33,092 |
| 2024-06-04 | 4.050 | 4.050 | 3.980 | 3.980 | 3.913 | 18,767 |
| 2024-06-03 | 4.015 | 4.070 | 3.995 | 4.030 | 3.962 | 46,927 |
| 2024-05-31 | 4.060 | 4.140 | 4.040 | 4.125 | 3.889 | 34,758 |
| 2024-05-30 | 4.130 | 4.155 | 4.045 | 4.045 | 3.814 | 31,009 |
| 2024-05-29 | 4.105 | 4.165 | 4.100 | 4.125 | 3.889 | 28,248 |
| 2024-05-28 | 4.105 | 4.165 | 4.095 | 4.115 | 3.880 | 19,752 |
| 2024-05-27 | 4.150 | 4.195 | 4.100 | 4.130 | 3.894 | 25,446 |
| 2024-05-24 | 4.070 | 4.140 | 4.070 | 4.130 | 3.894 | 18,788 |
| 2024-05-23 | 4.100 | 4.120 | 4.095 | 4.110 | 3.875 | 14,153 |
| 2024-05-22 | 4.030 | 4.140 | 4.030 | 4.090 | 3.856 | 60,948 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-31 | 0.1931 EUR |
| 2023-01-30 | 0.0663 EUR |
| 2022-05-30 | 0.1625 EUR |
| 2021-12-01 | 0.1099 EUR |
| 2021-05-26 | 0.1600 EUR |
| 2020-12-17 | 0.0576 EUR |
| 2020-07-17 | 0.0458 EUR |
| 2019-06-20 | 0.0445 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.