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
2023-08-28	5.090	5.090	4.850	5.010	4.725	9,685
2023-08-25	5.020	5.060	4.950	5.020	4.734	3,541
2023-08-24	5.080	5.080	4.985	5.020	4.734	5,448
2023-08-23	5.220	5.220	4.955	5.060	4.772	8,863
2023-08-22	4.950	5.050	4.910	5.050	4.762	15,387
2023-08-21	4.830	4.970	4.830	4.930	4.649	8,537
2023-08-18	4.990	5.020	4.820	4.820	4.545	13,705
2023-08-17	5.000	5.050	4.985	4.990	4.706	6,364
2023-08-16	5.010	5.010	4.935	4.995	4.710	7,311
2023-08-14	5.020	5.030	4.940	5.010	4.725	10,083
2023-08-11	5.080	5.080	4.985	5.000	4.715	9,785
2023-08-10	5.090	5.120	5.030	5.090	4.800	8,556
2023-08-09	5.150	5.160	5.020	5.090	4.800	17,079
2023-08-08	5.110	5.170	5.000	5.120	4.828	11,508
2023-08-07	5.250	5.300	5.100	5.100	4.809	17,742
2023-08-04	5.260	5.350	5.180	5.210	4.913	19,798
2023-08-03	5.100	5.190	4.995	5.190	4.894	18,684
2023-08-02	5.150	5.160	4.920	5.160	4.866	19,904
2023-08-01	5.230	5.270	5.160	5.180	4.885	20,454
2023-07-31	5.240	5.290	5.130	5.230	4.932	16,068
2023-07-28	5.220	5.260	5.100	5.240	4.942	14,039
2023-07-27	5.240	5.240	5.150	5.220	4.923	13,887
2023-07-26	5.310	5.310	5.170	5.220	4.923	20,382
2023-07-25	5.300	5.330	5.240	5.270	4.970	16,807
2023-07-24	5.340	5.390	5.260	5.260	4.960	13,454
2023-07-21	5.300	5.400	5.230	5.280	4.979	14,645
2023-07-20	5.340	5.340	5.200	5.260	4.960	25,022
2023-07-19	5.370	5.400	5.230	5.290	4.989	36,113
2023-07-18	5.450	5.450	5.260	5.400	5.092	27,246
2023-07-17	5.470	5.580	5.340	5.440	5.130	21,844
2023-07-14	5.370	5.480	5.370	5.410	5.102	16,009
2023-07-13	5.420	5.450	5.340	5.340	5.036	24,205
2023-07-12	5.370	5.470	5.370	5.440	5.130	27,852
2023-07-11	5.360	5.440	5.350	5.380	5.074	18,591
2023-07-10	5.420	5.420	5.340	5.370	5.064	17,479
2023-07-07	5.660	5.660	5.310	5.430	5.121	9,660
2023-07-06	5.470	5.500	5.390	5.420	5.111	18,014
2023-07-05	5.570	5.680	5.500	5.560	5.243	27,888
2023-07-04	5.520	5.610	5.480	5.570	5.253	29,841
2023-07-03	5.500	5.680	5.480	5.600	5.281	97,700
2023-06-30	5.420	5.500	5.350	5.490	5.177	19,058
2023-06-29	5.390	5.420	5.300	5.420	5.111	25,768
2023-06-28	5.270	5.390	5.150	5.390	5.083	79,462
2023-06-27	5.300	5.320	5.200	5.260	4.960	34,207
2023-06-26	5.450	5.450	5.110	5.270	4.970	43,710
2023-06-23	5.390	5.460	5.340	5.350	5.045	28,319
2023-06-22	5.350	5.380	5.270	5.370	5.064	46,800
2023-06-21	5.110	5.350	5.100	5.350	5.045	47,997
2023-06-20	5.270	5.270	5.100	5.110	4.819	21,888
2023-06-19	5.440	5.450	5.280	5.280	4.979	25,383
2023-06-16	5.140	5.400	5.130	5.400	5.092	145,392
2023-06-15	5.200	5.200	5.090	5.140	4.847	18,705
2023-06-14	5.120	5.330	5.040	5.210	4.913	101,844
2023-06-13	5.080	5.120	4.960	5.120	4.828	71,514
2023-06-12	5.160	5.190	4.945	5.030	4.743	82,398
2023-06-09	4.640	5.160	4.620	5.150	4.857	322,293
2023-06-08	4.240	4.600	4.225	4.545	4.286	119,925
2023-06-07	4.260	4.260	4.205	4.210	3.970	27,003
2023-06-06	4.200	4.275	4.130	4.270	4.027	25,948
2023-06-02	4.245	4.280	4.200	4.275	4.031	22,188

← NewerPage 14 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.