Thrace Plastics Holding and Commercial S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 3.905 | 3.985 | 3.850 | 3.950 | 3.507 | 21,163 |
| 2022-12-02 | 4.000 | 4.040 | 3.940 | 3.940 | 3.498 | 11,923 |
| 2022-12-01 | 4.080 | 4.080 | 3.975 | 4.000 | 3.551 | 15,620 |
| 2022-11-30 | 4.020 | 4.090 | 3.960 | 3.975 | 3.529 | 22,450 |
| 2022-11-29 | 4.020 | 4.070 | 3.960 | 4.010 | 3.560 | 19,191 |
| 2022-11-28 | 4.085 | 4.085 | 4.000 | 4.020 | 3.569 | 10,980 |
| 2022-11-25 | 4.050 | 4.090 | 4.020 | 4.090 | 3.631 | 12,979 |
| 2022-11-24 | 3.990 | 4.090 | 3.975 | 4.035 | 3.582 | 29,420 |
| 2022-11-23 | 3.955 | 4.050 | 3.930 | 3.975 | 3.529 | 19,478 |
| 2022-11-22 | 4.000 | 4.025 | 3.940 | 3.955 | 3.511 | 29,072 |
| 2022-11-21 | 4.000 | 4.040 | 3.950 | 3.960 | 3.516 | 31,779 |
| 2022-11-18 | 4.125 | 4.125 | 4.010 | 4.050 | 3.595 | 16,747 |
| 2022-11-17 | 4.150 | 4.150 | 3.975 | 4.090 | 3.631 | 40,596 |
| 2022-11-16 | 4.080 | 4.240 | 4.040 | 4.130 | 3.605 | 79,288 |
| 2022-11-15 | 4.080 | 4.180 | 4.055 | 4.180 | 3.648 | 35,147 |
| 2022-11-14 | 4.050 | 4.120 | 4.000 | 4.120 | 3.596 | 68,133 |
| 2022-11-11 | 3.795 | 4.050 | 3.750 | 4.050 | 3.535 | 152,605 |
| 2022-11-10 | 3.730 | 3.785 | 3.700 | 3.755 | 3.277 | 30,720 |
| 2022-11-09 | 3.680 | 3.730 | 3.655 | 3.730 | 3.256 | 20,288 |
| 2022-11-08 | 3.720 | 3.770 | 3.650 | 3.695 | 3.225 | 17,045 |
| 2022-11-07 | 3.775 | 3.780 | 3.720 | 3.730 | 3.256 | 13,545 |
| 2022-11-04 | 3.725 | 3.795 | 3.725 | 3.740 | 3.264 | 26,093 |
| 2022-11-03 | 3.700 | 3.725 | 3.655 | 3.725 | 3.251 | 51,306 |
| 2022-11-02 | 3.690 | 3.740 | 3.675 | 3.730 | 3.256 | 23,105 |
| 2022-11-01 | 3.750 | 3.760 | 3.710 | 3.710 | 3.238 | 12,860 |
| 2022-10-31 | 3.720 | 3.775 | 3.700 | 3.770 | 3.290 | 9,184 |
| 2022-10-27 | 3.745 | 3.780 | 3.720 | 3.770 | 3.290 | 13,907 |
| 2022-10-26 | 3.765 | 3.800 | 3.700 | 3.745 | 3.269 | 22,341 |
| 2022-10-25 | 3.800 | 3.830 | 3.750 | 3.790 | 3.308 | 12,343 |
| 2022-10-24 | 3.680 | 3.820 | 3.680 | 3.780 | 3.299 | 38,505 |
| 2022-10-21 | 3.670 | 3.680 | 3.650 | 3.680 | 3.212 | 11,409 |
| 2022-10-20 | 3.560 | 3.690 | 3.560 | 3.690 | 3.221 | 27,367 |
| 2022-10-19 | 3.610 | 3.660 | 3.600 | 3.615 | 3.155 | 12,102 |
| 2022-10-18 | 3.640 | 3.715 | 3.550 | 3.630 | 3.168 | 36,427 |
| 2022-10-17 | 3.650 | 3.675 | 3.575 | 3.630 | 3.168 | 28,995 |
| 2022-10-14 | 3.660 | 3.685 | 3.595 | 3.620 | 3.160 | 10,443 |
| 2022-10-13 | 3.595 | 3.640 | 3.560 | 3.610 | 3.151 | 15,008 |
| 2022-10-12 | 3.605 | 3.620 | 3.560 | 3.565 | 3.111 | 14,084 |
| 2022-10-11 | 3.520 | 3.595 | 3.520 | 3.585 | 3.129 | 13,211 |
| 2022-10-10 | 3.630 | 3.665 | 3.580 | 3.585 | 3.129 | 10,401 |
| 2022-10-07 | 3.620 | 3.660 | 3.600 | 3.640 | 3.177 | 6,547 |
| 2022-10-06 | 3.685 | 3.720 | 3.605 | 3.605 | 3.146 | 8,986 |
| 2022-10-05 | 3.710 | 3.735 | 3.650 | 3.680 | 3.212 | 12,100 |
| 2022-10-04 | 3.620 | 3.740 | 3.620 | 3.710 | 3.238 | 19,660 |
| 2022-10-03 | 3.595 | 3.620 | 3.520 | 3.620 | 3.160 | 19,822 |
| 2022-09-30 | 3.685 | 3.695 | 3.570 | 3.620 | 3.160 | 24,056 |
| 2022-09-29 | 3.760 | 3.760 | 3.650 | 3.680 | 3.212 | 18,372 |
| 2022-09-28 | 3.650 | 3.760 | 3.620 | 3.760 | 3.282 | 16,255 |
| 2022-09-27 | 3.570 | 3.745 | 3.570 | 3.735 | 3.260 | 41,680 |
| 2022-09-26 | 3.695 | 3.700 | 3.505 | 3.570 | 3.116 | 35,727 |
| 2022-09-23 | 3.740 | 3.770 | 3.580 | 3.695 | 3.225 | 35,698 |
| 2022-09-22 | 3.825 | 3.865 | 3.705 | 3.715 | 3.242 | 39,604 |
| 2022-09-21 | 3.900 | 3.900 | 3.830 | 3.860 | 3.369 | 18,423 |
| 2022-09-20 | 4.000 | 4.015 | 3.910 | 3.940 | 3.439 | 16,471 |
| 2022-09-19 | 3.945 | 3.950 | 3.850 | 3.950 | 3.448 | 21,134 |
| 2022-09-16 | 4.150 | 4.150 | 3.970 | 3.970 | 3.465 | 41,010 |
| 2022-09-15 | 4.170 | 4.200 | 4.070 | 4.150 | 3.622 | 12,575 |
| 2022-09-14 | 3.900 | 4.155 | 3.900 | 4.150 | 3.622 | 33,093 |
| 2022-09-13 | 4.085 | 4.095 | 3.955 | 3.965 | 3.461 | 11,436 |
| 2022-09-12 | 3.930 | 4.075 | 3.930 | 4.070 | 3.552 | 30,716 |
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.