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
2026-01-27	4.375	4.450	4.345	4.345	4.345	60,350
2026-01-26	4.340	4.385	4.300	4.360	4.360	43,100
2026-01-23	4.380	4.400	4.335	4.340	4.340	15,596
2026-01-22	4.325	4.395	4.285	4.380	4.380	50,397
2026-01-21	4.260	4.325	4.150	4.325	4.325	84,514
2026-01-20	4.310	4.340	4.240	4.260	4.260	53,664
2026-01-19	4.355	4.365	4.295	4.365	4.365	67,078
2026-01-16	4.515	4.535	4.400	4.440	4.370	80,807
2026-01-15	4.500	4.525	4.445	4.520	4.449	119,462
2026-01-14	4.310	4.490	4.310	4.430	4.360	87,091
2026-01-13	4.430	4.460	4.400	4.405	4.336	81,942
2026-01-12	4.395	4.420	4.390	4.390	4.321	51,850
2026-01-09	4.375	4.440	4.325	4.395	4.395	88,032
2026-01-08	4.430	4.440	4.340	4.380	4.380	61,476
2026-01-07	4.320	4.455	4.290	4.395	4.395	386,785
2026-01-05	4.140	4.235	4.140	4.200	4.200	146,896
2026-01-02	4.040	4.160	4.020	4.145	4.145	224,093
2025-12-31	4.040	4.045	4.000	4.040	4.040	34,097
2025-12-30	4.020	4.050	4.000	4.050	4.050	18,594
2025-12-29	4.015	4.020	4.000	4.015	4.015	22,779
2025-12-23	4.040	4.040	4.000	4.015	4.015	16,239
2025-12-22	4.030	4.050	4.000	4.025	4.025	32,090
2025-12-19	4.025	4.040	3.990	4.030	4.030	14,117
2025-12-18	4.035	4.035	3.980	4.030	4.030	27,284
2025-12-17	4.030	4.035	4.010	4.020	4.020	11,237
2025-12-16	4.010	4.040	4.000	4.030	4.030	21,760
2025-12-15	4.005	4.025	3.990	4.015	4.015	23,344
2025-12-12	4.035	4.050	4.015	4.020	4.020	25,599
2025-12-11	4.040	4.080	4.025	4.035	4.035	53,634
2025-12-10	4.030	4.035	3.995	4.020	4.020	25,819
2025-12-09	4.025	4.035	4.000	4.010	4.010	11,741
2025-12-08	3.985	4.035	3.950	4.030	4.030	27,187
2025-12-05	3.950	4.015	3.950	3.960	3.960	38,185
2025-12-04	4.000	4.010	3.960	3.970	3.970	26,783
2025-12-03	4.025	4.030	3.950	4.000	4.000	44,257
2025-12-02	4.020	4.020	3.975	4.005	4.005	25,881
2025-12-01	4.020	4.020	4.000	4.010	4.010	14,464
2025-11-28	3.980	4.020	3.980	3.990	3.990	17,700
2025-11-27	4.040	4.040	3.980	4.020	4.020	35,394
2025-11-26	4.020	4.060	4.020	4.040	4.040	57,418
2025-11-25	3.985	4.030	3.985	4.030	4.030	54,473
2025-11-24	4.025	4.025	3.950	3.980	3.980	30,401
2025-11-21	3.965	4.000	3.920	3.990	3.990	32,145
2025-11-20	4.020	4.040	3.995	4.010	4.010	66,198
2025-11-19	3.920	4.020	3.905	4.000	4.000	104,392
2025-11-18	3.960	3.960	3.900	3.930	3.930	23,282
2025-11-17	3.875	3.990	3.875	3.980	3.980	29,294
2025-11-14	3.945	3.945	3.880	3.900	3.900	17,317
2025-11-13	3.890	3.960	3.890	3.950	3.950	17,202
2025-11-12	3.860	3.905	3.860	3.900	3.900	24,387
2025-11-11	3.900	3.900	3.870	3.880	3.880	16,840
2025-11-10	3.840	3.895	3.825	3.895	3.895	26,282
2025-11-07	3.850	3.885	3.825	3.825	3.825	42,496
2025-11-06	3.900	3.900	3.850	3.895	3.895	21,997
2025-11-05	3.900	3.910	3.875	3.895	3.895	17,648
2025-11-04	3.880	3.910	3.830	3.860	3.860	39,877
2025-11-03	3.945	3.945	3.890	3.900	3.900	20,194
2025-10-31	3.920	3.925	3.890	3.895	3.895	20,566
2025-10-30	3.940	3.980	3.900	3.920	3.920	24,557
2025-10-29	3.960	3.970	3.930	3.955	3.955	39,382

← NewerPage 4 of 21 · 1,242 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.