Thrace Plastics Holding and Commercial S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-12 | 3.930 | 4.075 | 3.930 | 4.070 | 3.552 | 30,716 |
| 2022-09-09 | 3.940 | 3.975 | 3.900 | 3.960 | 3.456 | 22,531 |
| 2022-09-08 | 4.075 | 4.075 | 3.880 | 3.890 | 3.395 | 14,404 |
| 2022-09-07 | 3.960 | 3.985 | 3.815 | 3.910 | 3.413 | 47,885 |
| 2022-09-06 | 4.010 | 4.045 | 3.960 | 3.995 | 3.487 | 22,478 |
| 2022-09-05 | 4.110 | 4.110 | 3.960 | 3.990 | 3.482 | 29,471 |
| 2022-09-02 | 4.180 | 4.200 | 4.035 | 4.110 | 3.587 | 17,987 |
| 2022-09-01 | 4.260 | 4.300 | 4.080 | 4.120 | 3.596 | 28,458 |
| 2022-08-31 | 4.250 | 4.340 | 4.240 | 4.250 | 3.709 | 21,122 |
| 2022-08-30 | 4.400 | 4.500 | 4.340 | 4.340 | 3.788 | 79,113 |
| 2022-08-29 | 4.310 | 4.395 | 4.180 | 4.395 | 3.836 | 74,597 |
| 2022-08-26 | 4.410 | 4.470 | 4.350 | 4.455 | 3.888 | 33,780 |
| 2022-08-25 | 4.155 | 4.410 | 4.155 | 4.410 | 3.849 | 84,603 |
| 2022-08-24 | 4.090 | 4.160 | 4.020 | 4.090 | 3.570 | 47,889 |
| 2022-08-23 | 3.980 | 4.180 | 3.980 | 4.080 | 3.561 | 51,124 |
| 2022-08-22 | 4.035 | 4.055 | 4.000 | 4.000 | 3.491 | 24,098 |
| 2022-08-19 | 4.100 | 4.100 | 4.010 | 4.040 | 3.526 | 22,266 |
| 2022-08-18 | 4.105 | 4.110 | 4.040 | 4.080 | 3.561 | 36,259 |
| 2022-08-17 | 4.170 | 4.190 | 4.120 | 4.140 | 3.613 | 30,546 |
| 2022-08-16 | 4.200 | 4.220 | 4.170 | 4.170 | 3.640 | 11,029 |
| 2022-08-12 | 4.165 | 4.195 | 4.130 | 4.180 | 3.648 | 17,568 |
| 2022-08-11 | 4.220 | 4.220 | 4.150 | 4.160 | 3.631 | 29,145 |
| 2022-08-10 | 4.130 | 4.195 | 4.115 | 4.195 | 3.661 | 13,084 |
| 2022-08-09 | 4.120 | 4.180 | 4.105 | 4.120 | 3.596 | 26,692 |
| 2022-08-08 | 4.010 | 4.140 | 4.010 | 4.100 | 3.578 | 22,627 |
| 2022-08-05 | 4.020 | 4.155 | 4.000 | 4.010 | 3.500 | 95,607 |
| 2022-08-04 | 4.000 | 4.050 | 3.960 | 3.960 | 3.456 | 47,016 |
| 2022-08-03 | 3.890 | 3.990 | 3.880 | 3.990 | 3.482 | 20,541 |
| 2022-08-02 | 3.910 | 3.925 | 3.840 | 3.925 | 3.426 | 10,708 |
| 2022-08-01 | 3.895 | 3.925 | 3.865 | 3.925 | 3.426 | 13,128 |
| 2022-07-29 | 3.840 | 3.890 | 3.820 | 3.830 | 3.343 | 11,614 |
| 2022-07-28 | 3.860 | 3.900 | 3.810 | 3.810 | 3.325 | 22,395 |
| 2022-07-27 | 3.950 | 3.970 | 3.880 | 3.895 | 3.400 | 17,659 |
| 2022-07-26 | 3.955 | 3.990 | 3.930 | 3.990 | 3.482 | 9,551 |
| 2022-07-25 | 3.940 | 3.985 | 3.920 | 3.985 | 3.478 | 8,442 |
| 2022-07-22 | 3.920 | 4.010 | 3.910 | 4.000 | 3.491 | 26,300 |
| 2022-07-21 | 3.890 | 3.965 | 3.850 | 3.955 | 3.452 | 20,961 |
| 2022-07-20 | 3.875 | 3.945 | 3.800 | 3.850 | 3.360 | 25,285 |
| 2022-07-19 | 3.910 | 3.920 | 3.810 | 3.815 | 3.330 | 22,373 |
| 2022-07-18 | 3.925 | 3.980 | 3.850 | 3.910 | 3.413 | 14,582 |
| 2022-07-15 | 3.940 | 4.000 | 3.895 | 3.915 | 3.417 | 24,421 |
| 2022-07-14 | 3.890 | 3.920 | 3.860 | 3.920 | 3.421 | 22,188 |
| 2022-07-13 | 3.745 | 4.020 | 3.745 | 3.840 | 3.352 | 49,296 |
| 2022-07-12 | 3.670 | 3.800 | 3.670 | 3.775 | 3.295 | 16,653 |
| 2022-07-11 | 3.555 | 3.770 | 3.555 | 3.760 | 3.282 | 19,029 |
| 2022-07-08 | 3.665 | 3.710 | 3.640 | 3.675 | 3.208 | 9,679 |
| 2022-07-07 | 3.555 | 3.720 | 3.535 | 3.680 | 3.212 | 26,382 |
| 2022-07-06 | 3.600 | 3.630 | 3.530 | 3.550 | 3.098 | 27,668 |
| 2022-07-05 | 3.520 | 3.580 | 3.500 | 3.550 | 3.098 | 83,619 |
| 2022-07-04 | 3.450 | 3.500 | 3.410 | 3.465 | 3.024 | 12,320 |
| 2022-07-01 | 3.380 | 3.490 | 3.340 | 3.450 | 3.011 | 28,139 |
| 2022-06-30 | 3.590 | 3.590 | 3.475 | 3.480 | 3.037 | 12,317 |
| 2022-06-29 | 3.620 | 3.630 | 3.515 | 3.600 | 3.142 | 10,064 |
| 2022-06-28 | 3.530 | 3.610 | 3.480 | 3.600 | 3.142 | 17,257 |
| 2022-06-27 | 3.570 | 3.640 | 3.505 | 3.550 | 3.098 | 17,187 |
| 2022-06-24 | 3.645 | 3.645 | 3.500 | 3.570 | 3.116 | 19,484 |
| 2022-06-23 | 3.540 | 3.540 | 3.490 | 3.500 | 3.055 | 20,282 |
| 2022-06-22 | 3.575 | 3.575 | 3.485 | 3.500 | 3.055 | 32,693 |
| 2022-06-21 | 3.520 | 3.680 | 3.520 | 3.575 | 3.120 | 30,000 |
| 2022-06-20 | 3.530 | 3.650 | 3.510 | 3.510 | 3.063 | 20,109 |
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.