Thrace Plastics Holding and Commercial S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 6.650 | 6.710 | 6.620 | 6.700 | 5.638 | 12,016 |
| 2021-12-16 | 6.550 | 6.740 | 6.550 | 6.720 | 5.655 | 21,092 |
| 2021-12-15 | 6.550 | 6.590 | 6.470 | 6.520 | 5.486 | 41,140 |
| 2021-12-14 | 6.620 | 6.670 | 6.560 | 6.560 | 5.520 | 25,570 |
| 2021-12-13 | 6.640 | 6.720 | 6.640 | 6.640 | 5.587 | 22,370 |
| 2021-12-10 | 6.700 | 6.790 | 6.680 | 6.690 | 5.629 | 20,742 |
| 2021-12-09 | 6.660 | 6.790 | 6.660 | 6.780 | 5.705 | 25,490 |
| 2021-12-08 | 6.870 | 6.870 | 6.690 | 6.700 | 5.638 | 35,327 |
| 2021-12-07 | 6.910 | 6.970 | 6.820 | 6.820 | 5.739 | 30,094 |
| 2021-12-06 | 6.830 | 6.850 | 6.720 | 6.850 | 5.764 | 6,761 |
| 2021-12-03 | 7.020 | 7.030 | 6.690 | 6.780 | 5.705 | 85,657 |
| 2021-12-02 | 7.040 | 7.040 | 6.850 | 6.900 | 5.806 | 11,012 |
| 2021-12-01 | 6.960 | 7.070 | 6.930 | 6.950 | 5.848 | 29,611 |
| 2021-11-30 | 6.700 | 6.980 | 6.650 | 6.960 | 5.764 | 53,892 |
| 2021-11-29 | 6.670 | 6.900 | 6.670 | 6.850 | 5.673 | 42,236 |
| 2021-11-26 | 6.800 | 6.810 | 6.600 | 6.670 | 5.524 | 87,873 |
| 2021-11-25 | 6.710 | 6.950 | 6.710 | 6.950 | 5.756 | 35,940 |
| 2021-11-24 | 6.960 | 6.960 | 6.610 | 6.700 | 5.549 | 50,118 |
| 2021-11-23 | 6.920 | 6.980 | 6.770 | 6.870 | 5.690 | 56,312 |
| 2021-11-22 | 7.180 | 7.180 | 6.950 | 6.980 | 5.781 | 46,464 |
| 2021-11-19 | 7.350 | 7.360 | 7.060 | 7.080 | 5.864 | 48,460 |
| 2021-11-18 | 7.260 | 7.380 | 7.130 | 7.280 | 6.029 | 47,919 |
| 2021-11-17 | 7.350 | 7.440 | 7.240 | 7.350 | 6.087 | 36,198 |
| 2021-11-16 | 7.450 | 7.550 | 7.350 | 7.350 | 6.087 | 47,845 |
| 2021-11-15 | 7.500 | 7.590 | 7.360 | 7.450 | 6.170 | 65,029 |
| 2021-11-12 | 7.360 | 7.540 | 7.350 | 7.500 | 6.211 | 55,806 |
| 2021-11-11 | 7.200 | 7.440 | 7.200 | 7.370 | 6.104 | 32,795 |
| 2021-11-10 | 7.330 | 7.400 | 7.180 | 7.400 | 6.129 | 21,157 |
| 2021-11-09 | 7.200 | 7.350 | 7.200 | 7.290 | 6.038 | 23,329 |
| 2021-11-08 | 7.100 | 7.360 | 7.070 | 7.280 | 6.029 | 105,314 |
| 2021-11-05 | 7.300 | 7.300 | 6.880 | 7.050 | 5.839 | 112,265 |
| 2021-11-04 | 7.290 | 7.330 | 7.060 | 7.140 | 5.913 | 45,392 |
| 2021-11-03 | 7.230 | 7.340 | 7.180 | 7.290 | 6.038 | 34,108 |
| 2021-11-02 | 7.450 | 7.550 | 7.220 | 7.230 | 5.988 | 38,698 |
| 2021-11-01 | 7.360 | 7.420 | 7.340 | 7.380 | 6.112 | 16,255 |
| 2021-10-29 | 7.180 | 7.310 | 7.180 | 7.270 | 6.021 | 25,886 |
| 2021-10-27 | 7.270 | 7.270 | 7.140 | 7.200 | 5.963 | 65,944 |
| 2021-10-26 | 7.300 | 7.300 | 7.090 | 7.220 | 5.980 | 36,393 |
| 2021-10-25 | 7.260 | 7.260 | 7.160 | 7.160 | 5.930 | 3,250 |
| 2021-10-22 | 7.170 | 7.230 | 7.030 | 7.200 | 5.963 | 59,707 |
| 2021-10-21 | 7.170 | 7.170 | 7.100 | 7.100 | 5.880 | 30,870 |
| 2021-10-20 | 7.100 | 7.180 | 7.050 | 7.120 | 5.897 | 29,559 |
| 2021-10-19 | 7.170 | 7.170 | 7.010 | 7.150 | 5.922 | 27,944 |
| 2021-10-18 | 7.000 | 7.140 | 6.950 | 7.050 | 5.839 | 38,118 |
| 2021-10-15 | 7.040 | 7.110 | 7.000 | 7.050 | 5.839 | 17,758 |
| 2021-10-14 | 6.990 | 7.040 | 6.950 | 7.030 | 5.822 | 39,031 |
← NewerPage 21 of 21 · 1,246 trading days
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.