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
2026-04-29	4.160	4.170	4.095	4.140	4.140	16,241
2026-04-28	4.065	4.170	4.045	4.145	4.145	66,237
2026-04-27	4.035	4.090	4.000	4.030	4.030	34,955
2026-04-24	4.065	4.095	4.020	4.035	4.035	73,902
2026-04-23	4.085	4.090	4.020	4.030	4.030	37,899
2026-04-22	4.040	4.100	4.005	4.050	4.050	49,365
2026-04-21	3.950	4.115	3.950	4.000	4.000	117,507
2026-04-20	3.935	3.935	3.850	3.860	3.860	8,893
2026-04-17	3.870	3.940	3.855	3.935	3.935	31,184
2026-04-16	3.870	3.890	3.840	3.870	3.870	23,817
2026-04-15	3.900	3.900	3.830	3.880	3.880	26,110
2026-04-14	3.925	3.925	3.835	3.870	3.870	17,945
2026-04-09	3.870	3.870	3.815	3.850	3.850	7,797
2026-04-08	3.805	3.880	3.790	3.870	3.870	46,116
2026-04-07	3.705	3.780	3.690	3.720	3.720	11,431
2026-04-02	3.710	3.745	3.705	3.735	3.735	17,877
2026-04-01	3.715	3.790	3.715	3.750	3.750	50,300
2026-03-31	3.640	3.725	3.640	3.690	3.690	22,605
2026-03-30	3.620	3.700	3.615	3.645	3.645	34,915
2026-03-27	3.610	3.750	3.600	3.600	3.600	41,747
2026-03-26	3.680	3.680	3.590	3.610	3.610	46,959
2026-03-24	3.750	3.750	3.625	3.670	3.670	38,124
2026-03-23	3.660	3.755	3.610	3.735	3.735	28,027
2026-03-20	3.755	3.755	3.690	3.710	3.710	15,193
2026-03-19	3.775	3.775	3.685	3.700	3.700	22,641
2026-03-18	3.900	3.900	3.800	3.820	3.820	21,161
2026-03-17	3.845	3.890	3.825	3.890	3.890	14,745
2026-03-16	3.890	3.890	3.795	3.870	3.870	12,065
2026-03-13	3.750	3.855	3.695	3.855	3.855	22,024
2026-03-12	3.770	3.770	3.720	3.750	3.750	15,657
2026-03-11	3.740	3.785	3.730	3.785	3.785	15,958
2026-03-10	3.715	3.780	3.715	3.780	3.780	27,160
2026-03-09	3.600	3.680	3.550	3.665	3.665	42,116
2026-03-06	3.735	3.790	3.620	3.680	3.680	44,423
2026-03-05	3.785	3.845	3.710	3.735	3.735	39,164
2026-03-04	3.615	3.810	3.615	3.780	3.780	40,782
2026-03-03	3.865	3.865	3.635	3.690	3.690	83,128
2026-03-02	3.900	3.975	3.865	3.900	3.900	40,393
2026-02-27	4.080	4.110	4.040	4.040	4.040	15,395
2026-02-26	4.120	4.125	4.085	4.100	4.100	13,377
2026-02-25	4.045	4.090	4.020	4.090	4.090	41,748
2026-02-24	4.015	4.045	4.010	4.020	4.020	23,872
2026-02-20	4.020	4.060	4.015	4.015	4.015	11,704
2026-02-19	4.110	4.110	4.010	4.010	4.010	28,711
2026-02-18	4.075	4.125	4.045	4.120	4.120	18,012
2026-02-17	4.100	4.100	4.020	4.020	4.020	34,456
2026-02-16	4.090	4.125	4.040	4.060	4.060	21,040
2026-02-13	4.090	4.090	4.040	4.090	4.090	45,307
2026-02-12	4.120	4.150	4.080	4.090	4.090	36,701
2026-02-11	4.150	4.150	4.085	4.120	4.120	34,773
2026-02-10	4.215	4.215	4.155	4.155	4.155	20,702
2026-02-09	4.180	4.230	4.125	4.200	4.200	40,872
2026-02-06	4.240	4.250	4.110	4.180	4.180	40,411
2026-02-05	4.300	4.300	4.210	4.250	4.250	48,893
2026-02-04	4.220	4.250	4.215	4.245	4.245	16,336
2026-02-03	4.270	4.270	4.205	4.205	4.205	26,666
2026-02-02	4.210	4.270	4.180	4.240	4.240	34,833
2026-01-30	4.295	4.325	4.225	4.240	4.240	26,824
2026-01-29	4.305	4.360	4.275	4.280	4.280	71,674
2026-01-28	4.305	4.375	4.300	4.335	4.335	25,573

← NewerPage 3 of 21 · 1,244 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.