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
2023-11-20	4.290	4.460	4.245	4.385	4.066	19,741
2023-11-17	4.300	4.330	4.270	4.270	3.959	18,514
2023-11-16	4.230	4.295	4.230	4.280	4.036	12,236
2023-11-15	4.175	4.235	4.165	4.230	3.989	7,898
2023-11-14	4.115	4.175	4.115	4.175	3.937	17,093
2023-11-13	4.200	4.245	4.105	4.105	3.871	16,751
2023-11-10	4.185	4.250	4.110	4.210	3.970	15,861
2023-11-09	4.250	4.250	4.180	4.190	3.951	10,412
2023-11-08	4.250	4.270	4.175	4.250	4.008	9,520
2023-11-07	4.100	4.230	4.100	4.220	3.980	26,847
2023-11-06	4.050	4.110	4.010	4.050	3.819	6,904
2023-11-03	4.175	4.175	4.005	4.005	3.777	8,509
2023-11-02	4.000	4.115	3.905	4.095	3.862	19,362
2023-11-01	3.990	4.010	3.895	3.975	3.749	10,049
2023-10-31	3.995	4.040	3.960	3.970	3.744	10,168
2023-10-30	4.015	4.015	3.920	3.990	3.763	2,552
2023-10-27	3.900	4.075	3.900	3.990	3.763	8,282
2023-10-26	3.960	3.985	3.900	3.980	3.753	12,972
2023-10-25	3.995	3.995	3.945	3.975	3.749	8,124
2023-10-24	3.995	4.010	3.940	4.000	3.772	12,122
2023-10-23	4.035	4.035	3.965	3.990	3.763	7,981
2023-10-20	3.970	3.990	3.920	3.965	3.739	2,896
2023-10-19	4.075	4.075	3.960	3.960	3.734	9,464
2023-10-18	4.035	4.035	3.950	4.010	3.782	10,222
2023-10-17	4.165	4.165	3.965	3.970	3.744	13,672
2023-10-16	3.950	4.070	3.935	4.050	3.819	10,900
2023-10-13	3.965	4.020	3.965	4.015	3.786	13,445
2023-10-12	3.935	4.110	3.935	3.975	3.749	13,785
2023-10-11	3.955	4.130	3.910	3.980	3.753	22,199
2023-10-10	3.770	4.440	3.770	3.900	3.678	15,887
2023-10-09	3.850	3.945	3.750	3.785	3.569	28,139
2023-10-06	3.960	4.070	3.930	3.930	3.706	22,122
2023-10-05	4.300	4.300	3.940	3.955	3.730	19,591
2023-10-04	3.995	3.995	3.890	3.910	3.687	23,577
2023-10-03	3.935	4.035	3.910	3.950	3.725	13,231
2023-10-02	3.990	4.010	3.885	3.935	3.711	12,554
2023-09-29	3.985	4.055	3.940	3.970	3.744	26,996
2023-09-28	3.985	3.990	3.910	3.930	3.706	20,170
2023-09-27	3.985	4.035	3.935	3.935	3.711	14,666
2023-09-26	4.075	4.100	3.950	3.960	3.734	32,408
2023-09-25	4.020	4.130	4.010	4.060	3.829	22,256
2023-09-22	4.145	4.145	4.045	4.110	3.876	12,947
2023-09-21	4.110	4.125	3.980	4.110	3.876	27,861
2023-09-20	4.190	4.200	4.050	4.115	3.881	19,405
2023-09-19	4.320	4.320	4.070	4.145	3.909	47,146
2023-09-18	4.460	4.480	4.360	4.365	4.116	12,419
2023-09-15	4.460	4.540	4.395	4.420	4.168	20,789
2023-09-14	4.400	4.545	4.390	4.460	4.206	10,176
2023-09-13	4.460	4.535	4.415	4.420	4.168	8,202
2023-09-12	4.595	4.595	4.410	4.460	4.206	12,480
2023-09-11	4.600	4.700	4.520	4.555	4.296	15,814
2023-09-08	4.560	4.660	4.495	4.600	4.338	39,737
2023-09-07	4.800	4.825	4.620	4.650	4.385	21,086
2023-09-06	4.875	4.915	4.720	4.785	4.512	20,639
2023-09-05	4.820	4.860	4.815	4.825	4.550	14,021
2023-09-04	4.995	4.995	4.810	4.810	4.536	18,555
2023-09-01	5.000	5.070	4.950	4.995	4.710	6,854
2023-08-31	5.080	5.130	5.040	5.080	4.791	5,917
2023-08-30	5.000	5.150	4.990	5.070	4.781	9,306
2023-08-29	5.010	5.170	4.980	5.030	4.743	14,689

← NewerPage 13 of 21 · 1,245 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.