Thrace Plastics Holding and Commercial S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	4.240	4.310	4.215	4.300	4.054	19,314
2024-02-14	4.270	4.285	4.205	4.240	3.998	9,942
2024-02-13	4.300	4.330	4.235	4.250	4.007	52,567
2024-02-12	4.390	4.390	4.270	4.355	4.106	11,275
2024-02-09	4.380	4.390	4.345	4.375	4.125	32,495
2024-02-08	4.280	4.375	4.270	4.375	4.125	21,541
2024-02-07	4.335	4.340	4.220	4.290	4.045	31,848
2024-02-06	4.440	4.450	4.270	4.335	4.087	41,569
2024-02-05	4.480	4.480	4.320	4.390	4.139	16,185
2024-02-02	4.445	4.495	4.420	4.450	4.196	11,397
2024-02-01	4.370	4.450	4.300	4.450	4.196	15,743
2024-01-31	4.400	4.540	4.360	4.370	4.120	12,132
2024-01-30	4.410	4.485	4.410	4.455	4.201	11,663
2024-01-29	4.480	4.595	4.410	4.500	4.243	99,605
2024-01-26	4.350	4.485	4.295	4.485	4.229	53,197
2024-01-25	4.200	4.350	4.190	4.350	4.102	116,516
2024-01-24	4.110	4.200	4.110	4.190	3.951	29,234
2024-01-23	4.105	4.215	4.105	4.180	3.941	17,848
2024-01-22	4.100	4.130	4.060	4.090	3.856	22,707
2024-01-19	4.120	4.145	4.050	4.105	3.871	38,959
2024-01-18	4.155	4.185	4.105	4.120	3.885	26,811
2024-01-17	4.225	4.225	4.120	4.185	3.946	39,416
2024-01-16	4.230	4.250	4.190	4.205	3.965	12,635
2024-01-15	4.250	4.305	4.225	4.275	4.031	13,714
2024-01-12	4.350	4.370	4.275	4.310	4.064	12,493
2024-01-11	4.545	4.565	4.375	4.400	4.149	18,916
2024-01-10	4.500	4.565	4.500	4.520	4.262	18,342
2024-01-09	4.460	4.565	4.460	4.565	4.304	46,734
2024-01-08	4.200	4.450	4.190	4.390	4.139	53,621
2024-01-05	4.220	4.260	4.190	4.200	3.960	10,456
2024-01-04	4.180	4.220	4.155	4.220	3.979	18,791
2024-01-03	4.200	4.200	4.170	4.185	3.946	10,914
2024-01-02	4.220	4.235	4.190	4.200	3.960	9,056
2023-12-29	4.140	4.210	4.140	4.190	3.951	7,545
2023-12-28	4.120	4.160	4.110	4.160	3.922	21,682
2023-12-27	4.165	4.170	4.100	4.135	3.899	5,086
2023-12-22	4.225	4.225	4.150	4.200	3.960	5,920
2023-12-21	4.150	4.220	4.120	4.200	3.960	16,564
2023-12-20	4.190	4.215	4.095	4.100	3.866	25,461
2023-12-19	4.125	4.230	4.125	4.190	3.951	8,582
2023-12-18	4.105	4.180	4.075	4.160	3.922	22,845
2023-12-15	4.070	4.135	4.070	4.115	3.880	13,594
2023-12-14	4.240	4.240	4.060	4.110	3.875	20,594
2023-12-13	4.250	4.270	4.120	4.120	3.885	17,605
2023-12-12	4.240	4.260	4.190	4.240	3.998	7,362
2023-12-11	4.200	4.250	4.200	4.240	3.998	7,295
2023-12-08	4.200	4.280	4.170	4.200	3.960	16,115
2023-12-07	4.225	4.235	4.170	4.200	3.960	5,907
2023-12-06	4.230	4.230	4.120	4.180	3.941	12,980
2023-12-05	4.200	4.200	4.100	4.110	3.875	16,297
2023-12-04	4.200	4.240	4.180	4.200	3.960	8,698
2023-12-01	4.160	4.195	4.140	4.195	3.955	14,025
2023-11-30	4.185	4.200	4.110	4.165	3.927	19,211
2023-11-29	4.160	4.180	4.150	4.180	3.875	14,471
2023-11-28	4.235	4.235	4.105	4.120	3.820	22,938
2023-11-27	4.310	4.310	4.200	4.235	3.926	25,649
2023-11-24	4.250	4.360	4.200	4.270	3.959	17,916
2023-11-23	4.390	4.460	4.255	4.255	3.945	14,890
2023-11-22	4.355	4.400	4.275	4.400	4.079	14,050
2023-11-21	4.440	4.440	4.300	4.400	4.079	7,729

← NewerPage 12 of 21 · 1,242 trading daysOlder →

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.