Thrace Plastics Holding and Commercial S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3.970 | 3.990 | 3.960 | 3.990 | 3.990 | 26,694 |
| 2025-10-24 | 3.960 | 3.990 | 3.955 | 3.955 | 3.955 | 11,915 |
| 2025-10-23 | 4.010 | 4.010 | 3.965 | 3.990 | 3.990 | 9,335 |
| 2025-10-22 | 3.990 | 4.010 | 3.970 | 3.995 | 3.995 | 16,165 |
| 2025-10-21 | 3.990 | 4.000 | 3.960 | 3.980 | 3.980 | 35,204 |
| 2025-10-20 | 3.985 | 3.995 | 3.965 | 3.985 | 3.985 | 9,089 |
| 2025-10-17 | 3.900 | 3.970 | 3.855 | 3.970 | 3.970 | 26,549 |
| 2025-10-16 | 3.960 | 3.970 | 3.910 | 3.935 | 3.935 | 29,141 |
| 2025-10-15 | 4.000 | 4.000 | 3.955 | 3.990 | 3.990 | 16,577 |
| 2025-10-14 | 4.000 | 4.000 | 3.960 | 3.980 | 3.980 | 14,636 |
| 2025-10-13 | 3.970 | 4.000 | 3.970 | 4.000 | 4.000 | 29,422 |
| 2025-10-10 | 4.000 | 4.010 | 3.970 | 3.980 | 3.980 | 23,938 |
| 2025-10-09 | 4.025 | 4.025 | 3.980 | 4.000 | 4.000 | 17,748 |
| 2025-10-08 | 4.010 | 4.030 | 4.000 | 4.020 | 4.020 | 44,611 |
| 2025-10-07 | 3.995 | 4.030 | 3.985 | 4.030 | 4.030 | 29,764 |
| 2025-10-06 | 4.000 | 4.020 | 3.985 | 3.995 | 3.995 | 16,875 |
| 2025-10-03 | 4.020 | 4.020 | 3.985 | 4.010 | 4.010 | 22,170 |
| 2025-10-02 | 4.000 | 4.030 | 3.975 | 4.020 | 4.020 | 33,432 |
| 2025-10-01 | 4.015 | 4.015 | 3.975 | 3.980 | 3.980 | 15,292 |
| 2025-09-30 | 3.980 | 4.005 | 3.960 | 3.985 | 3.985 | 14,247 |
| 2025-09-29 | 4.050 | 4.050 | 3.965 | 4.020 | 4.020 | 16,666 |
| 2025-09-26 | 4.020 | 4.085 | 3.995 | 4.045 | 4.045 | 59,172 |
| 2025-09-25 | 4.015 | 4.045 | 4.000 | 4.030 | 4.030 | 24,795 |
| 2025-09-24 | 4.035 | 4.055 | 3.965 | 4.040 | 4.040 | 93,062 |
| 2025-09-23 | 4.075 | 4.085 | 3.995 | 3.995 | 3.995 | 37,626 |
| 2025-09-22 | 3.960 | 4.090 | 3.960 | 4.035 | 4.035 | 68,604 |
| 2025-09-19 | 3.995 | 4.070 | 3.980 | 3.980 | 3.980 | 58,035 |
| 2025-09-18 | 3.940 | 3.965 | 3.920 | 3.960 | 3.960 | 17,875 |
| 2025-09-17 | 4.000 | 4.000 | 3.930 | 3.960 | 3.960 | 13,150 |
| 2025-09-16 | 3.995 | 3.995 | 3.945 | 3.985 | 3.985 | 29,121 |
| 2025-09-15 | 4.000 | 4.020 | 3.945 | 3.970 | 3.970 | 29,693 |
| 2025-09-12 | 4.000 | 4.000 | 3.920 | 3.980 | 3.980 | 39,113 |
| 2025-09-11 | 3.915 | 3.995 | 3.915 | 3.980 | 3.980 | 13,813 |
| 2025-09-10 | 3.940 | 3.940 | 3.890 | 3.940 | 3.940 | 31,702 |
| 2025-09-09 | 3.950 | 3.970 | 3.930 | 3.945 | 3.945 | 23,998 |
| 2025-09-08 | 3.960 | 3.970 | 3.915 | 3.945 | 3.945 | 12,725 |
| 2025-09-05 | 3.975 | 3.990 | 3.905 | 3.960 | 3.960 | 25,449 |
| 2025-09-04 | 3.970 | 3.970 | 3.920 | 3.940 | 3.940 | 12,610 |
| 2025-09-03 | 3.900 | 3.980 | 3.895 | 3.950 | 3.950 | 39,058 |
| 2025-09-02 | 3.980 | 4.030 | 3.900 | 3.900 | 3.900 | 62,882 |
| 2025-09-01 | 4.060 | 4.065 | 4.000 | 4.010 | 4.010 | 20,317 |
| 2025-08-29 | 4.100 | 4.100 | 3.910 | 4.065 | 4.065 | 80,691 |
| 2025-08-28 | 4.160 | 4.160 | 4.030 | 4.085 | 4.085 | 42,945 |
| 2025-08-27 | 4.125 | 4.150 | 4.070 | 4.115 | 4.115 | 32,441 |
| 2025-08-26 | 4.200 | 4.200 | 4.060 | 4.125 | 4.125 | 56,856 |
| 2025-08-25 | 4.180 | 4.300 | 4.170 | 4.205 | 4.205 | 79,058 |
| 2025-08-22 | 4.210 | 4.255 | 4.175 | 4.175 | 4.175 | 55,806 |
| 2025-08-21 | 4.100 | 4.275 | 4.060 | 4.250 | 4.250 | 185,786 |
| 2025-08-20 | 4.050 | 4.130 | 4.040 | 4.110 | 4.110 | 28,019 |
| 2025-08-19 | 4.060 | 4.090 | 4.030 | 4.090 | 4.090 | 21,777 |
| 2025-08-18 | 4.085 | 4.085 | 4.010 | 4.045 | 4.045 | 22,303 |
| 2025-08-14 | 4.090 | 4.100 | 4.050 | 4.085 | 4.085 | 25,345 |
| 2025-08-13 | 4.095 | 4.095 | 4.035 | 4.090 | 4.090 | 21,638 |
| 2025-08-12 | 4.060 | 4.110 | 4.040 | 4.070 | 4.070 | 27,951 |
| 2025-08-11 | 4.040 | 4.080 | 4.020 | 4.060 | 4.060 | 28,146 |
| 2025-08-08 | 4.100 | 4.100 | 4.000 | 4.040 | 4.040 | 48,157 |
| 2025-08-07 | 4.050 | 4.105 | 4.020 | 4.100 | 4.100 | 75,268 |
| 2025-08-06 | 4.005 | 4.070 | 4.000 | 4.030 | 4.030 | 23,516 |
| 2025-08-05 | 3.910 | 4.030 | 3.910 | 4.005 | 4.005 | 46,582 |
| 2025-08-04 | 3.850 | 3.920 | 3.850 | 3.910 | 3.910 | 13,774 |
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.