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
2023-06-01	4.330	4.330	4.200	4.250	4.008	21,917
2023-05-31	4.300	4.385	4.300	4.340	4.093	21,199
2023-05-30	4.430	4.480	4.405	4.445	4.010	23,108
2023-05-29	4.370	4.470	4.310	4.400	3.969	32,757
2023-05-26	4.290	4.390	4.290	4.320	3.897	20,465
2023-05-25	4.180	4.315	4.150	4.290	3.870	33,658
2023-05-24	4.200	4.200	4.140	4.180	3.771	10,805
2023-05-23	4.200	4.220	4.175	4.190	3.780	11,252
2023-05-22	4.210	4.250	4.170	4.190	3.780	35,213
2023-05-19	4.110	4.110	4.050	4.075	3.676	18,813
2023-05-18	4.125	4.130	4.065	4.100	3.699	6,656
2023-05-17	4.085	4.155	4.070	4.120	3.717	12,741
2023-05-16	4.110	4.115	4.075	4.100	3.699	6,991
2023-05-15	4.080	4.120	4.080	4.105	3.703	4,367
2023-05-12	4.085	4.160	4.065	4.065	3.667	13,505
2023-05-11	4.150	4.175	4.040	4.060	3.662	7,609
2023-05-10	4.110	4.135	4.095	4.130	3.726	5,029
2023-05-09	4.145	4.160	4.065	4.110	3.708	13,297
2023-05-08	4.095	4.150	4.095	4.145	3.739	8,257
2023-05-05	4.040	4.065	4.035	4.065	3.667	3,346
2023-05-04	4.105	4.105	4.000	4.000	3.608	59,162
2023-05-03	4.045	4.105	4.045	4.095	3.694	9,859
2023-05-02	4.150	4.150	4.055	4.055	3.658	8,975
2023-04-28	4.265	4.265	4.150	4.150	3.744	19,730
2023-04-27	4.220	4.270	4.185	4.265	3.847	7,429
2023-04-26	4.325	4.335	4.215	4.215	3.802	31,708
2023-04-25	4.320	4.325	4.270	4.300	3.879	26,543
2023-04-24	4.350	4.355	4.300	4.315	3.892	13,761
2023-04-21	4.360	4.380	4.310	4.320	3.897	9,954
2023-04-20	4.350	4.395	4.335	4.365	3.938	9,484
2023-04-19	4.245	4.390	4.220	4.370	3.942	47,054
2023-04-18	4.190	4.220	4.165	4.210	3.798	8,371
2023-04-13	4.225	4.225	4.200	4.200	3.789	19,447
2023-04-12	4.200	4.235	4.150	4.200	3.789	12,402
2023-04-11	4.030	4.200	4.030	4.200	3.789	24,124
2023-04-06	4.000	4.120	3.980	4.100	3.699	19,156
2023-04-05	4.065	4.095	4.000	4.005	3.613	7,306
2023-04-04	3.945	4.150	3.945	4.055	3.658	35,758
2023-04-03	4.030	4.095	4.000	4.070	3.671	11,517
2023-03-31	3.935	4.045	3.935	4.045	3.649	11,918
2023-03-30	3.985	4.000	3.955	4.000	3.608	7,002
2023-03-29	3.915	3.990	3.910	3.990	3.599	10,782
2023-03-28	4.020	4.055	3.915	3.990	3.599	5,008
2023-03-27	3.955	4.070	3.930	4.020	3.626	13,155
2023-03-24	4.000	4.050	3.915	3.930	3.545	13,072
2023-03-23	4.045	4.075	4.000	4.070	3.671	6,241
2023-03-22	4.015	4.050	3.995	4.040	3.644	9,811
2023-03-21	3.845	3.985	3.845	3.985	3.595	25,805
2023-03-20	3.810	3.915	3.760	3.830	3.455	22,365
2023-03-17	4.095	4.105	3.880	3.880	3.500	84,450
2023-03-16	4.160	4.160	4.090	4.125	3.721	23,376
2023-03-15	4.180	4.180	4.070	4.120	3.717	46,644
2023-03-14	4.140	4.220	4.010	4.210	3.798	23,949
2023-03-13	3.995	4.135	3.990	4.120	3.717	40,600
2023-03-10	4.100	4.140	4.070	4.140	3.735	49,311
2023-03-09	4.135	4.165	4.090	4.120	3.717	22,523
2023-03-08	4.135	4.155	4.095	4.150	3.744	34,962
2023-03-07	4.110	4.130	4.010	4.100	3.699	26,333
2023-03-06	4.185	4.205	4.000	4.115	3.712	46,140
2023-03-03	4.200	4.255	4.155	4.185	3.775	20,006

← NewerPage 15 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.