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
2026-07-24	4.670	4.740	4.600	4.600	4.600	51,375
2026-07-23	4.850	4.850	4.640	4.640	4.640	74,226
2026-07-22	4.920	5.090	4.850	4.850	4.850	84,777
2026-07-21	5.040	5.040	4.895	4.965	4.965	79,417
2026-07-20	5.080	5.080	4.945	4.980	4.980	59,936
2026-07-17	5.200	5.230	5.020	5.050	5.050	63,615
2026-07-16	5.210	5.400	5.160	5.230	5.230	87,036
2026-07-15	5.160	5.250	5.070	5.210	5.210	72,934
2026-07-14	5.200	5.220	5.100	5.180	5.180	86,906
2026-07-13	5.100	5.380	5.030	5.200	5.200	159,647
2026-07-10	4.945	5.100	4.945	5.060	5.060	51,573
2026-07-09	4.900	5.150	4.900	4.945	4.945	105,745
2026-07-08	4.760	4.865	4.600	4.865	4.865	95,923
2026-07-07	4.680	4.790	4.650	4.760	4.760	31,673
2026-07-06	4.665	4.710	4.630	4.690	4.690	27,685
2026-07-03	4.560	4.680	4.535	4.665	4.665	23,702
2026-07-02	4.560	4.575	4.510	4.555	4.555	21,617
2026-07-01	4.600	4.600	4.510	4.545	4.545	44,928
2026-06-30	4.600	4.645	4.555	4.615	4.615	30,619
2026-06-29	4.655	4.710	4.590	4.655	4.655	31,637
2026-06-26	4.605	4.650	4.590	4.600	4.600	24,477
2026-06-25	4.760	4.775	4.640	4.640	4.640	33,770
2026-06-24	4.810	4.830	4.680	4.740	4.740	29,020
2026-06-23	4.780	4.850	4.720	4.810	4.810	66,603
2026-06-22	4.650	4.780	4.650	4.780	4.780	70,808
2026-06-19	4.590	4.690	4.550	4.665	4.665	209,211
2026-06-18	4.430	4.515	4.400	4.510	4.510	125,307
2026-06-17	4.265	4.415	4.250	4.345	4.345	41,057
2026-06-16	4.335	4.360	4.250	4.275	4.275	34,453
2026-06-15	4.400	4.440	4.310	4.325	4.325	41,612
2026-06-12	4.500	4.540	4.460	4.465	4.290	48,088
2026-06-11	4.455	4.520	4.450	4.470	4.295	26,889
2026-06-10	4.515	4.560	4.470	4.490	4.314	48,590
2026-06-09	4.415	4.575	4.415	4.570	4.391	94,146
2026-06-08	4.355	4.440	4.330	4.440	4.266	57,488
2026-06-05	4.475	4.490	4.400	4.400	4.400	19,511
2026-06-04	4.450	4.500	4.405	4.450	4.450	81,017
2026-06-03	4.415	4.475	4.380	4.450	4.450	110,047
2026-06-02	4.175	4.410	4.170	4.410	4.410	109,428
2026-05-29	4.180	4.180	4.150	4.175	4.175	15,680
2026-05-28	4.110	4.165	4.110	4.160	4.160	28,420
2026-05-27	4.140	4.180	4.100	4.110	4.110	38,960
2026-05-26	4.185	4.185	4.140	4.140	4.140	44,879
2026-05-25	4.185	4.215	4.160	4.175	4.175	35,375
2026-05-22	4.125	4.145	4.100	4.130	4.130	16,304
2026-05-21	4.145	4.150	4.110	4.125	4.125	11,238
2026-05-20	4.080	4.120	4.040	4.120	4.120	13,186
2026-05-19	4.080	4.095	4.030	4.070	4.070	23,723
2026-05-18	4.050	4.110	4.050	4.095	4.095	46,006
2026-05-15	4.135	4.170	4.095	4.150	4.150	33,131
2026-05-14	4.100	4.145	4.060	4.140	4.140	34,654
2026-05-13	4.050	4.095	4.020	4.080	4.080	18,425
2026-05-12	4.055	4.100	4.010	4.065	4.065	32,638
2026-05-11	4.080	4.095	4.050	4.080	4.080	16,609
2026-05-08	4.120	4.120	4.050	4.070	4.070	18,212
2026-05-07	4.180	4.180	4.065	4.125	4.125	41,012
2026-05-06	4.160	4.190	4.140	4.150	4.150	78,826
2026-05-05	4.095	4.140	4.070	4.125	4.125	9,301
2026-05-04	4.100	4.125	4.065	4.090	4.090	14,993
2026-04-30	4.150	4.150	4.080	4.100	4.100	14,323

← NewerPage 2 of 5 · 246 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.