Thrace Plastics Holding and Commercial S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 4.040 | 4.070 | 4.025 | 4.040 | 3.809 | 10,656 |
| 2024-05-20 | 4.000 | 4.065 | 4.000 | 4.050 | 3.819 | 18,197 |
| 2024-05-17 | 4.015 | 4.080 | 4.010 | 4.050 | 3.819 | 25,413 |
| 2024-05-16 | 4.050 | 4.060 | 4.030 | 4.045 | 3.814 | 26,083 |
| 2024-05-15 | 4.050 | 4.065 | 4.020 | 4.040 | 3.809 | 41,781 |
| 2024-05-14 | 4.000 | 4.065 | 4.000 | 4.040 | 3.809 | 26,189 |
| 2024-05-13 | 4.000 | 4.030 | 3.990 | 4.005 | 3.776 | 26,151 |
| 2024-05-10 | 4.000 | 4.025 | 4.000 | 4.005 | 3.776 | 18,432 |
| 2024-05-09 | 4.015 | 4.035 | 3.985 | 4.000 | 3.772 | 21,840 |
| 2024-05-08 | 4.000 | 4.035 | 3.985 | 4.005 | 3.776 | 23,153 |
| 2024-05-02 | 4.005 | 4.030 | 3.995 | 4.000 | 3.772 | 5,735 |
| 2024-04-30 | 4.005 | 4.045 | 3.995 | 4.000 | 3.772 | 12,660 |
| 2024-04-29 | 4.090 | 4.120 | 4.000 | 4.000 | 3.772 | 28,121 |
| 2024-04-26 | 4.030 | 4.105 | 4.010 | 4.090 | 3.856 | 12,706 |
| 2024-04-25 | 4.070 | 4.070 | 3.980 | 3.995 | 3.767 | 14,304 |
| 2024-04-24 | 4.090 | 4.110 | 4.030 | 4.040 | 3.809 | 19,377 |
| 2024-04-23 | 4.010 | 4.100 | 4.010 | 4.070 | 3.838 | 84,748 |
| 2024-04-22 | 3.945 | 4.065 | 3.940 | 4.010 | 3.781 | 22,010 |
| 2024-04-19 | 3.860 | 3.940 | 3.860 | 3.940 | 3.715 | 12,641 |
| 2024-04-18 | 3.900 | 3.930 | 3.880 | 3.930 | 3.706 | 9,278 |
| 2024-04-17 | 3.820 | 3.900 | 3.820 | 3.880 | 3.658 | 14,284 |
| 2024-04-16 | 3.865 | 3.865 | 3.800 | 3.815 | 3.597 | 35,285 |
| 2024-04-15 | 3.855 | 3.935 | 3.850 | 3.875 | 3.654 | 41,040 |
| 2024-04-12 | 3.960 | 4.000 | 3.915 | 3.940 | 3.715 | 26,450 |
| 2024-04-11 | 4.000 | 4.030 | 3.960 | 3.965 | 3.739 | 23,112 |
| 2024-04-10 | 3.955 | 3.985 | 3.950 | 3.960 | 3.734 | 27,610 |
| 2024-04-09 | 3.990 | 4.040 | 3.915 | 3.950 | 3.724 | 44,085 |
| 2024-04-08 | 3.965 | 4.000 | 3.960 | 3.995 | 3.767 | 20,675 |
| 2024-04-05 | 3.960 | 3.995 | 3.950 | 3.990 | 3.762 | 20,290 |
| 2024-04-04 | 4.020 | 4.055 | 3.960 | 3.960 | 3.734 | 37,875 |
| 2024-04-03 | 4.090 | 4.090 | 3.980 | 4.020 | 3.790 | 43,575 |
| 2024-04-02 | 4.150 | 4.185 | 4.025 | 4.060 | 3.828 | 18,879 |
| 2024-03-28 | 4.170 | 4.190 | 4.140 | 4.150 | 3.913 | 17,064 |
| 2024-03-27 | 4.155 | 4.215 | 4.145 | 4.175 | 3.937 | 27,946 |
| 2024-03-26 | 4.230 | 4.240 | 4.170 | 4.180 | 3.941 | 10,148 |
| 2024-03-22 | 4.210 | 4.240 | 4.150 | 4.230 | 3.988 | 9,383 |
| 2024-03-21 | 4.140 | 4.290 | 4.140 | 4.245 | 4.003 | 13,141 |
| 2024-03-20 | 4.145 | 4.185 | 4.125 | 4.180 | 3.941 | 11,174 |
| 2024-03-19 | 4.150 | 4.150 | 4.080 | 4.140 | 3.904 | 7,546 |
| 2024-03-15 | 4.165 | 4.165 | 4.090 | 4.150 | 3.913 | 5,152 |
| 2024-03-14 | 4.125 | 4.150 | 4.080 | 4.145 | 3.908 | 8,474 |
| 2024-03-13 | 4.110 | 4.160 | 4.090 | 4.100 | 3.866 | 8,846 |
| 2024-03-12 | 4.055 | 4.130 | 4.050 | 4.120 | 3.885 | 14,104 |
| 2024-03-11 | 4.115 | 4.160 | 4.085 | 4.085 | 3.852 | 17,853 |
| 2024-03-08 | 4.180 | 4.180 | 4.130 | 4.170 | 3.932 | 5,006 |
| 2024-03-07 | 4.170 | 4.190 | 4.110 | 4.190 | 3.951 | 17,635 |
| 2024-03-06 | 4.145 | 4.220 | 4.120 | 4.180 | 3.941 | 10,803 |
| 2024-03-05 | 4.175 | 4.210 | 4.150 | 4.155 | 3.918 | 12,657 |
| 2024-03-04 | 4.120 | 4.235 | 4.120 | 4.175 | 3.937 | 16,256 |
| 2024-03-01 | 4.190 | 4.190 | 4.160 | 4.175 | 3.937 | 6,592 |
| 2024-02-29 | 4.155 | 4.205 | 4.155 | 4.190 | 3.951 | 10,965 |
| 2024-02-28 | 4.120 | 4.205 | 4.080 | 4.155 | 3.918 | 17,092 |
| 2024-02-27 | 4.180 | 4.215 | 4.145 | 4.170 | 3.932 | 27,001 |
| 2024-02-26 | 4.190 | 4.190 | 4.145 | 4.180 | 3.941 | 10,454 |
| 2024-02-23 | 4.245 | 4.245 | 4.150 | 4.200 | 3.960 | 26,202 |
| 2024-02-22 | 4.265 | 4.290 | 4.200 | 4.235 | 3.993 | 56,149 |
| 2024-02-21 | 4.270 | 4.270 | 4.190 | 4.255 | 4.012 | 38,347 |
| 2024-02-20 | 4.250 | 4.285 | 4.220 | 4.280 | 4.036 | 5,371 |
| 2024-02-19 | 4.310 | 4.310 | 4.230 | 4.275 | 4.031 | 7,692 |
| 2024-02-16 | 4.325 | 4.335 | 4.255 | 4.290 | 4.045 | 8,898 |
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.