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
2023-03-02	4.260	4.270	4.180	4.235	3.820	27,480
2023-03-01	4.300	4.335	4.250	4.280	3.861	21,471
2023-02-28	4.380	4.390	4.260	4.290	3.870	28,964
2023-02-24	4.460	4.500	4.340	4.340	3.915	29,240
2023-02-23	4.490	4.555	4.420	4.500	4.059	18,544
2023-02-22	4.585	4.595	4.470	4.470	4.032	35,039
2023-02-21	4.680	4.680	4.575	4.630	4.177	21,296
2023-02-20	4.515	4.650	4.500	4.610	4.159	61,443
2023-02-17	4.535	4.535	4.400	4.500	4.059	17,477
2023-02-16	4.535	4.540	4.430	4.430	3.996	28,913
2023-02-15	4.510	4.600	4.500	4.520	4.077	16,591
2023-02-14	4.520	4.580	4.490	4.510	4.068	16,340
2023-02-13	4.510	4.560	4.490	4.530	4.086	43,813
2023-02-10	4.510	4.550	4.400	4.500	4.059	18,711
2023-02-09	4.480	4.540	4.465	4.500	4.059	37,880
2023-02-08	4.390	4.500	4.390	4.490	4.050	27,270
2023-02-07	4.350	4.435	4.320	4.390	3.960	26,182
2023-02-06	4.380	4.420	4.350	4.350	3.924	22,324
2023-02-03	4.390	4.395	4.335	4.390	3.960	18,806
2023-02-02	4.375	4.440	4.330	4.370	3.942	39,652
2023-02-01	4.380	4.390	4.335	4.370	3.942	21,721
2023-01-31	4.400	4.400	4.310	4.380	3.951	38,731
2023-01-30	4.330	4.420	4.330	4.400	3.969	49,498
2023-01-27	4.370	4.395	4.325	4.395	3.902	34,968
2023-01-26	4.395	4.400	4.305	4.330	3.844	14,961
2023-01-25	4.440	4.440	4.300	4.325	3.840	16,120
2023-01-24	4.315	4.405	4.315	4.405	3.911	33,057
2023-01-23	4.300	4.340	4.270	4.305	3.822	27,086
2023-01-20	4.225	4.295	4.200	4.200	3.729	17,821
2023-01-19	4.320	4.345	4.140	4.280	3.800	110,853
2023-01-18	4.460	4.460	4.390	4.420	3.924	49,133
2023-01-17	4.505	4.505	4.420	4.450	3.951	58,129
2023-01-16	4.500	4.520	4.450	4.470	3.968	15,956
2023-01-13	4.460	4.500	4.420	4.475	3.973	17,345
2023-01-12	4.250	4.500	4.250	4.430	3.933	44,256
2023-01-11	4.375	4.375	4.265	4.300	3.817	11,899
2023-01-10	4.395	4.425	4.270	4.300	3.817	41,039
2023-01-09	4.150	4.395	4.150	4.395	3.902	130,896
2023-01-05	4.110	4.175	4.110	4.130	3.666	30,678
2023-01-04	4.030	4.145	4.030	4.110	3.649	36,004
2023-01-03	4.075	4.080	4.020	4.020	3.569	21,455
2023-01-02	3.960	4.070	3.960	4.060	3.604	12,237
2022-12-30	4.015	4.025	3.955	3.960	3.516	12,462
2022-12-29	4.000	4.000	3.955	3.975	3.529	3,850
2022-12-28	4.030	4.030	3.925	4.010	3.560	15,189
2022-12-27	3.950	4.045	3.915	4.045	3.591	11,823
2022-12-23	4.060	4.060	3.915	3.940	3.498	18,037
2022-12-22	4.060	4.095	3.965	3.965	3.520	9,928
2022-12-21	3.935	4.070	3.905	4.060	3.604	27,382
2022-12-20	3.905	3.950	3.885	3.935	3.493	14,398
2022-12-19	3.990	4.000	3.855	3.930	3.489	20,250
2022-12-16	3.970	3.970	3.925	3.970	3.524	12,928
2022-12-15	3.960	3.980	3.925	3.980	3.533	15,917
2022-12-14	3.995	3.995	3.930	3.980	3.533	6,644
2022-12-13	4.000	4.000	3.950	3.955	3.511	20,150
2022-12-12	3.950	4.015	3.950	4.000	3.551	9,935
2022-12-09	3.930	4.050	3.930	3.980	3.533	14,917
2022-12-08	4.080	4.080	4.000	4.050	3.595	19,184
2022-12-07	3.990	4.050	3.915	4.050	3.595	26,507
2022-12-06	3.955	4.060	3.915	3.980	3.533	24,295

← NewerPage 16 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.