Thrace Plastics Holding and Commercial S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-17 | 3.600 | 3.650 | 3.520 | 3.560 | 3.107 | 65,510 |
| 2022-06-16 | 3.770 | 3.770 | 3.550 | 3.630 | 3.168 | 42,757 |
| 2022-06-15 | 3.850 | 3.850 | 3.680 | 3.705 | 3.234 | 37,554 |
| 2022-06-14 | 3.760 | 3.820 | 3.700 | 3.720 | 3.247 | 66,297 |
| 2022-06-10 | 4.010 | 4.010 | 3.900 | 3.935 | 3.434 | 30,755 |
| 2022-06-09 | 4.150 | 4.150 | 4.050 | 4.095 | 3.574 | 15,489 |
| 2022-06-08 | 4.195 | 4.195 | 4.100 | 4.150 | 3.622 | 15,267 |
| 2022-06-07 | 4.240 | 4.240 | 4.120 | 4.160 | 3.631 | 17,451 |
| 2022-06-06 | 4.280 | 4.280 | 4.155 | 4.160 | 3.631 | 18,986 |
| 2022-06-03 | 4.365 | 4.365 | 4.150 | 4.190 | 3.657 | 17,574 |
| 2022-06-02 | 4.390 | 4.390 | 4.220 | 4.220 | 3.683 | 32,990 |
| 2022-06-01 | 4.390 | 4.390 | 4.180 | 4.320 | 3.770 | 39,597 |
| 2022-05-31 | 4.345 | 4.345 | 4.225 | 4.310 | 3.762 | 23,834 |
| 2022-05-30 | 4.440 | 4.460 | 4.295 | 4.360 | 3.805 | 54,592 |
| 2022-05-27 | 4.500 | 4.580 | 4.500 | 4.530 | 3.812 | 37,134 |
| 2022-05-26 | 4.380 | 4.515 | 4.300 | 4.500 | 3.787 | 56,799 |
| 2022-05-25 | 4.160 | 4.390 | 4.160 | 4.380 | 3.686 | 32,445 |
| 2022-05-24 | 4.105 | 4.275 | 4.090 | 4.270 | 3.593 | 81,557 |
| 2022-05-23 | 4.410 | 4.460 | 4.405 | 4.450 | 3.745 | 5,488 |
| 2022-05-20 | 4.350 | 4.465 | 4.280 | 4.410 | 3.711 | 52,469 |
| 2022-05-19 | 4.100 | 4.330 | 4.090 | 4.300 | 3.618 | 65,339 |
| 2022-05-18 | 4.020 | 4.240 | 4.020 | 4.205 | 3.538 | 110,420 |
| 2022-05-17 | 3.875 | 3.935 | 3.700 | 3.920 | 3.299 | 174,947 |
| 2022-05-16 | 3.900 | 3.975 | 3.750 | 3.805 | 3.202 | 107,607 |
| 2022-05-13 | 4.090 | 4.140 | 3.850 | 3.900 | 3.282 | 70,089 |
| 2022-05-12 | 4.360 | 4.390 | 3.950 | 4.000 | 3.366 | 122,211 |
| 2022-05-11 | 4.350 | 4.435 | 4.230 | 4.365 | 3.673 | 46,170 |
| 2022-05-10 | 4.330 | 4.500 | 4.230 | 4.350 | 3.660 | 71,309 |
| 2022-05-09 | 4.300 | 4.500 | 4.300 | 4.490 | 3.778 | 72,310 |
| 2022-05-06 | 4.245 | 4.365 | 4.100 | 4.300 | 3.618 | 163,936 |
| 2022-05-05 | 4.480 | 4.550 | 4.160 | 4.160 | 3.501 | 146,322 |
| 2022-05-04 | 4.690 | 4.690 | 4.410 | 4.425 | 3.724 | 96,656 |
| 2022-05-03 | 4.750 | 4.750 | 4.555 | 4.610 | 3.879 | 46,239 |
| 2022-04-29 | 4.890 | 4.890 | 4.740 | 4.750 | 3.997 | 45,925 |
| 2022-04-28 | 4.970 | 5.030 | 4.800 | 4.800 | 4.039 | 62,398 |
| 2022-04-27 | 5.000 | 5.000 | 4.880 | 4.920 | 4.140 | 50,460 |
| 2022-04-26 | 5.120 | 5.190 | 5.000 | 5.000 | 4.207 | 41,462 |
| 2022-04-21 | 5.160 | 5.180 | 5.110 | 5.120 | 4.308 | 49,927 |
| 2022-04-20 | 5.200 | 5.320 | 5.120 | 5.120 | 4.308 | 81,996 |
| 2022-04-19 | 5.550 | 5.550 | 5.130 | 5.190 | 4.367 | 131,337 |
| 2022-04-14 | 5.900 | 5.900 | 5.450 | 5.500 | 4.628 | 218,378 |
| 2022-04-13 | 5.690 | 5.940 | 5.600 | 5.900 | 4.965 | 85,797 |
| 2022-04-12 | 5.580 | 5.720 | 5.510 | 5.590 | 4.704 | 66,018 |
| 2022-04-11 | 5.650 | 5.760 | 5.560 | 5.670 | 4.771 | 66,527 |
| 2022-04-08 | 5.490 | 5.650 | 5.490 | 5.650 | 4.754 | 60,635 |
| 2022-04-07 | 5.250 | 5.500 | 5.160 | 5.470 | 4.603 | 59,696 |
| 2022-04-06 | 5.220 | 5.220 | 5.110 | 5.200 | 4.376 | 25,599 |
| 2022-04-05 | 5.260 | 5.270 | 5.020 | 5.090 | 4.283 | 49,801 |
| 2022-04-04 | 5.320 | 5.340 | 5.150 | 5.190 | 4.367 | 42,103 |
| 2022-04-01 | 5.310 | 5.350 | 5.220 | 5.350 | 4.502 | 37,935 |
| 2022-03-31 | 5.260 | 5.520 | 5.190 | 5.300 | 4.460 | 67,415 |
| 2022-03-30 | 5.150 | 5.200 | 5.080 | 5.200 | 4.376 | 20,817 |
| 2022-03-29 | 5.100 | 5.160 | 4.960 | 5.150 | 4.334 | 36,790 |
| 2022-03-28 | 5.170 | 5.170 | 4.945 | 4.980 | 4.191 | 40,301 |
| 2022-03-24 | 4.960 | 5.180 | 4.935 | 5.030 | 4.233 | 27,104 |
| 2022-03-23 | 5.230 | 5.230 | 4.950 | 5.060 | 4.258 | 25,463 |
| 2022-03-22 | 5.140 | 5.150 | 5.030 | 5.130 | 4.317 | 25,042 |
| 2022-03-21 | 5.180 | 5.180 | 5.050 | 5.050 | 4.249 | 21,512 |
| 2022-03-18 | 5.170 | 5.170 | 5.040 | 5.060 | 4.258 | 29,384 |
| 2022-03-17 | 5.300 | 5.300 | 5.050 | 5.050 | 4.249 | 36,591 |
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.