Thrace Plastics Holding and Commercial S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 3.945 | 3.945 | 3.865 | 3.870 | 3.870 | 19,347 |
| 2025-07-31 | 3.980 | 3.980 | 3.905 | 3.950 | 3.950 | 18,795 |
| 2025-07-30 | 3.945 | 3.975 | 3.880 | 3.920 | 3.920 | 40,408 |
| 2025-07-29 | 3.910 | 3.980 | 3.840 | 3.970 | 3.970 | 66,570 |
| 2025-07-28 | 3.930 | 3.945 | 3.860 | 3.860 | 3.860 | 21,853 |
| 2025-07-25 | 3.995 | 3.995 | 3.900 | 3.905 | 3.905 | 41,666 |
| 2025-07-24 | 3.985 | 4.030 | 3.940 | 3.940 | 3.940 | 23,306 |
| 2025-07-23 | 3.980 | 4.060 | 3.955 | 3.980 | 3.980 | 93,340 |
| 2025-07-22 | 4.050 | 4.080 | 3.965 | 3.965 | 3.965 | 93,737 |
| 2025-07-21 | 3.790 | 4.020 | 3.790 | 3.995 | 3.995 | 167,613 |
| 2025-07-18 | 3.830 | 3.830 | 3.790 | 3.805 | 3.805 | 37,261 |
| 2025-07-17 | 3.860 | 3.860 | 3.805 | 3.820 | 3.820 | 22,814 |
| 2025-07-16 | 3.840 | 3.870 | 3.800 | 3.815 | 3.815 | 33,842 |
| 2025-07-15 | 3.785 | 3.865 | 3.740 | 3.850 | 3.850 | 67,192 |
| 2025-07-14 | 3.760 | 3.760 | 3.730 | 3.750 | 3.750 | 19,122 |
| 2025-07-11 | 3.805 | 3.830 | 3.750 | 3.785 | 3.785 | 40,497 |
| 2025-07-10 | 3.820 | 3.840 | 3.765 | 3.800 | 3.800 | 63,405 |
| 2025-07-09 | 3.805 | 3.840 | 3.750 | 3.790 | 3.790 | 67,132 |
| 2025-07-08 | 3.805 | 3.840 | 3.790 | 3.810 | 3.810 | 28,351 |
| 2025-07-07 | 3.825 | 3.840 | 3.785 | 3.805 | 3.805 | 32,334 |
| 2025-07-04 | 3.815 | 3.835 | 3.760 | 3.825 | 3.825 | 27,725 |
| 2025-07-03 | 3.750 | 3.800 | 3.730 | 3.790 | 3.790 | 30,854 |
| 2025-07-02 | 3.740 | 3.770 | 3.720 | 3.765 | 3.765 | 28,375 |
| 2025-07-01 | 3.790 | 3.800 | 3.735 | 3.740 | 3.740 | 16,916 |
| 2025-06-30 | 3.795 | 3.800 | 3.750 | 3.785 | 3.785 | 20,508 |
| 2025-06-27 | 3.770 | 3.815 | 3.770 | 3.795 | 3.795 | 56,723 |
| 2025-06-26 | 3.700 | 3.790 | 3.700 | 3.790 | 3.790 | 28,454 |
| 2025-06-25 | 3.725 | 3.760 | 3.710 | 3.710 | 3.710 | 26,662 |
| 2025-06-24 | 3.740 | 3.760 | 3.710 | 3.725 | 3.725 | 45,347 |
| 2025-06-23 | 3.640 | 3.695 | 3.605 | 3.690 | 3.690 | 23,951 |
| 2025-06-20 | 3.770 | 3.770 | 3.600 | 3.695 | 3.695 | 70,081 |
| 2025-06-19 | 3.720 | 3.750 | 3.700 | 3.700 | 3.700 | 41,520 |
| 2025-06-18 | 3.815 | 3.880 | 3.740 | 3.755 | 3.755 | 57,143 |
| 2025-06-17 | 3.880 | 3.900 | 3.810 | 3.890 | 3.890 | 22,720 |
| 2025-06-16 | 3.910 | 3.910 | 3.850 | 3.880 | 3.880 | 50,674 |
| 2025-06-13 | 3.920 | 3.930 | 3.885 | 3.910 | 3.910 | 52,104 |
| 2025-06-12 | 3.960 | 3.980 | 3.910 | 3.965 | 3.965 | 135,687 |
| 2025-06-11 | 3.875 | 3.895 | 3.850 | 3.880 | 3.880 | 31,652 |
| 2025-06-10 | 3.870 | 3.900 | 3.835 | 3.880 | 3.880 | 46,228 |
| 2025-06-06 | 3.900 | 3.970 | 3.900 | 3.965 | 3.795 | 33,541 |
| 2025-06-05 | 3.885 | 3.925 | 3.880 | 3.900 | 3.734 | 36,461 |
| 2025-06-04 | 3.880 | 3.930 | 3.880 | 3.880 | 3.715 | 35,241 |
| 2025-06-03 | 3.910 | 3.940 | 3.850 | 3.900 | 3.734 | 42,222 |
| 2025-06-02 | 3.885 | 3.900 | 3.845 | 3.885 | 3.719 | 22,664 |
| 2025-05-30 | 3.900 | 3.920 | 3.880 | 3.900 | 3.900 | 21,730 |
| 2025-05-29 | 3.895 | 3.930 | 3.870 | 3.890 | 3.890 | 22,011 |
| 2025-05-28 | 3.900 | 3.900 | 3.850 | 3.870 | 3.870 | 33,017 |
| 2025-05-27 | 3.880 | 3.905 | 3.860 | 3.895 | 3.895 | 24,791 |
| 2025-05-26 | 3.800 | 3.895 | 3.800 | 3.855 | 3.855 | 24,948 |
| 2025-05-23 | 3.860 | 3.865 | 3.800 | 3.800 | 3.800 | 22,610 |
| 2025-05-22 | 3.905 | 3.905 | 3.835 | 3.870 | 3.870 | 16,798 |
| 2025-05-21 | 3.895 | 3.895 | 3.855 | 3.880 | 3.880 | 11,994 |
| 2025-05-20 | 3.855 | 3.900 | 3.820 | 3.870 | 3.870 | 29,907 |
| 2025-05-19 | 3.870 | 3.910 | 3.815 | 3.825 | 3.825 | 50,641 |
| 2025-05-16 | 3.870 | 3.885 | 3.840 | 3.870 | 3.870 | 30,081 |
| 2025-05-15 | 3.850 | 3.890 | 3.815 | 3.870 | 3.870 | 32,454 |
| 2025-05-14 | 3.870 | 3.880 | 3.860 | 3.870 | 3.870 | 24,325 |
| 2025-05-13 | 3.890 | 3.890 | 3.845 | 3.865 | 3.865 | 15,602 |
| 2025-05-12 | 3.870 | 3.885 | 3.850 | 3.855 | 3.855 | 25,925 |
| 2025-05-09 | 3.825 | 3.850 | 3.825 | 3.845 | 3.845 | 22,810 |
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.