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
2022-03-16	5.290	5.310	5.190	5.300	4.460	58,524
2022-03-15	5.070	5.200	5.010	5.190	4.367	20,172
2022-03-14	5.150	5.280	5.080	5.110	4.300	46,244
2022-03-11	5.080	5.240	4.930	5.070	4.266	69,362
2022-03-10	5.100	5.200	4.900	5.000	4.207	76,763
2022-03-09	5.000	5.200	4.840	5.070	4.266	93,108
2022-03-08	5.100	5.120	4.780	4.990	4.199	138,170
2022-03-04	5.250	5.330	5.160	5.250	4.418	68,695
2022-03-03	5.400	5.570	5.400	5.400	4.544	35,943
2022-03-02	5.520	5.520	5.270	5.400	4.544	92,259
2022-03-01	5.770	5.770	5.440	5.520	4.645	70,403
2022-02-28	5.610	5.750	5.610	5.750	4.839	51,751
2022-02-25	5.600	5.970	5.600	5.970	5.024	67,969
2022-02-24	5.790	5.840	5.500	5.520	4.645	160,013
2022-02-23	6.140	6.170	6.000	6.030	5.074	34,914
2022-02-22	5.970	6.150	5.970	6.100	5.133	60,989
2022-02-21	6.350	6.450	6.050	6.190	5.209	67,435
2022-02-18	6.350	6.530	6.280	6.370	5.360	33,693
2022-02-17	6.540	6.620	6.410	6.410	5.394	45,834
2022-02-16	6.500	6.630	6.380	6.580	5.537	72,308
2022-02-15	6.430	6.520	6.250	6.380	5.369	51,427
2022-02-14	6.250	6.440	6.050	6.340	5.335	181,208
2022-02-11	6.000	6.300	5.860	6.300	5.301	137,561
2022-02-10	6.050	6.090	5.850	6.000	5.049	54,872
2022-02-09	6.000	6.120	5.800	5.960	5.015	99,968
2022-02-08	6.110	6.130	5.960	6.000	5.049	62,408
2022-02-07	6.200	6.200	6.070	6.090	5.125	35,668
2022-02-04	6.190	6.240	6.140	6.200	5.217	27,740
2022-02-03	6.190	6.250	6.180	6.200	5.217	23,098
2022-02-02	6.210	6.280	6.200	6.260	5.268	35,932
2022-02-01	6.380	6.380	6.180	6.230	5.242	51,013
2022-01-31	6.210	6.430	6.210	6.280	5.284	26,875
2022-01-28	6.250	6.320	6.180	6.210	5.226	37,603
2022-01-27	6.210	6.380	6.200	6.310	5.310	29,346
2022-01-26	6.240	6.290	6.220	6.250	5.259	38,495
2022-01-25	6.290	6.320	6.080	6.100	5.133	89,884
2022-01-24	6.510	6.620	6.200	6.200	5.217	89,342
2022-01-21	6.620	6.620	6.520	6.570	5.529	34,787
2022-01-20	6.750	6.770	6.600	6.670	5.613	27,345
2022-01-19	6.580	6.630	6.520	6.630	5.579	39,735
2022-01-18	6.750	6.750	6.550	6.580	5.537	53,509
2022-01-17	6.790	6.800	6.640	6.690	5.629	34,250
2022-01-14	6.850	6.860	6.720	6.720	5.655	82,200
2022-01-13	6.900	7.060	6.820	6.850	5.764	47,358
2022-01-12	6.720	6.900	6.650	6.900	5.806	45,428
2022-01-11	6.740	6.740	6.560	6.670	5.613	67,644
2022-01-10	6.760	6.770	6.580	6.640	5.587	39,218
2022-01-07	6.630	6.700	6.610	6.630	5.579	45,003
2022-01-05	6.760	6.800	6.710	6.710	5.646	26,857
2022-01-04	6.850	6.880	6.750	6.800	5.722	28,155
2022-01-03	6.900	6.930	6.750	6.840	5.756	29,809
2021-12-31	6.890	6.890	6.780	6.890	5.798	7,889
2021-12-30	6.720	6.960	6.720	6.840	5.756	9,618
2021-12-29	6.900	6.900	6.700	6.900	5.806	27,561
2021-12-28	6.800	6.980	6.760	6.860	5.773	21,237
2021-12-27	7.120	7.130	6.820	6.840	5.756	22,573
2021-12-23	6.700	7.120	6.700	7.100	5.974	84,490
2021-12-22	6.730	6.740	6.580	6.670	5.613	22,203
2021-12-21	6.850	6.850	6.640	6.730	5.663	31,345
2021-12-20	6.700	6.700	6.500	6.590	5.545	45,569

← NewerPage 20 of 21 · 1,246 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.