Thrace Plastics Holding and Commercial S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 3.865 | 3.865 | 3.800 | 3.835 | 3.835 | 12,887 |
| 2025-05-07 | 3.770 | 3.830 | 3.770 | 3.825 | 3.825 | 16,199 |
| 2025-05-06 | 3.750 | 3.770 | 3.750 | 3.750 | 3.750 | 16,255 |
| 2025-05-05 | 3.860 | 3.860 | 3.715 | 3.750 | 3.750 | 69,259 |
| 2025-05-02 | 3.790 | 3.845 | 3.785 | 3.785 | 3.785 | 23,976 |
| 2025-04-30 | 3.830 | 3.835 | 3.755 | 3.785 | 3.785 | 30,439 |
| 2025-04-29 | 3.810 | 3.860 | 3.770 | 3.835 | 3.835 | 41,479 |
| 2025-04-28 | 3.885 | 3.900 | 3.790 | 3.810 | 3.810 | 104,831 |
| 2025-04-25 | 3.965 | 3.985 | 3.935 | 3.965 | 3.965 | 28,113 |
| 2025-04-24 | 3.935 | 3.970 | 3.935 | 3.940 | 3.940 | 15,922 |
| 2025-04-23 | 3.885 | 3.935 | 3.855 | 3.935 | 3.935 | 21,532 |
| 2025-04-22 | 3.840 | 3.880 | 3.820 | 3.855 | 3.855 | 14,564 |
| 2025-04-17 | 3.850 | 3.885 | 3.815 | 3.815 | 3.815 | 19,705 |
| 2025-04-16 | 3.895 | 3.900 | 3.870 | 3.895 | 3.895 | 11,868 |
| 2025-04-15 | 3.880 | 3.910 | 3.865 | 3.910 | 3.910 | 23,094 |
| 2025-04-14 | 3.835 | 3.885 | 3.830 | 3.885 | 3.885 | 13,770 |
| 2025-04-11 | 3.800 | 3.875 | 3.750 | 3.835 | 3.835 | 18,531 |
| 2025-04-10 | 3.820 | 3.945 | 3.800 | 3.800 | 3.800 | 33,733 |
| 2025-04-09 | 3.800 | 3.800 | 3.665 | 3.720 | 3.720 | 34,919 |
| 2025-04-08 | 3.700 | 3.865 | 3.700 | 3.850 | 3.850 | 47,819 |
| 2025-04-07 | 3.600 | 3.730 | 3.570 | 3.700 | 3.700 | 63,913 |
| 2025-04-04 | 3.875 | 3.900 | 3.785 | 3.865 | 3.865 | 78,791 |
| 2025-04-03 | 4.010 | 4.020 | 3.895 | 3.920 | 3.920 | 86,937 |
| 2025-04-02 | 4.070 | 4.070 | 3.980 | 4.025 | 4.025 | 18,951 |
| 2025-04-01 | 4.010 | 4.055 | 4.010 | 4.055 | 4.055 | 13,053 |
| 2025-03-31 | 4.105 | 4.120 | 4.020 | 4.030 | 4.030 | 49,513 |
| 2025-03-28 | 4.140 | 4.145 | 4.110 | 4.135 | 4.135 | 28,031 |
| 2025-03-27 | 4.175 | 4.215 | 4.140 | 4.165 | 4.165 | 26,498 |
| 2025-03-26 | 4.175 | 4.265 | 4.175 | 4.230 | 4.230 | 74,259 |
| 2025-03-24 | 4.160 | 4.180 | 4.080 | 4.165 | 4.165 | 22,615 |
| 2025-03-21 | 4.105 | 4.180 | 4.100 | 4.165 | 4.165 | 24,596 |
| 2025-03-20 | 4.150 | 4.200 | 4.125 | 4.170 | 4.170 | 31,979 |
| 2025-03-19 | 4.190 | 4.200 | 4.120 | 4.170 | 4.170 | 109,755 |
| 2025-03-18 | 4.075 | 4.190 | 4.035 | 4.170 | 4.170 | 117,650 |
| 2025-03-17 | 3.995 | 4.080 | 3.980 | 4.030 | 4.030 | 62,777 |
| 2025-03-14 | 3.880 | 4.015 | 3.880 | 4.000 | 4.000 | 106,717 |
| 2025-03-13 | 3.875 | 3.920 | 3.850 | 3.855 | 3.855 | 52,755 |
| 2025-03-12 | 3.865 | 3.930 | 3.865 | 3.900 | 3.900 | 45,473 |
| 2025-03-11 | 3.850 | 3.885 | 3.850 | 3.855 | 3.855 | 16,676 |
| 2025-03-10 | 3.890 | 3.915 | 3.860 | 3.890 | 3.890 | 19,430 |
| 2025-03-07 | 3.945 | 3.970 | 3.865 | 3.890 | 3.890 | 36,051 |
| 2025-03-06 | 3.980 | 3.980 | 3.920 | 3.965 | 3.965 | 17,908 |
| 2025-03-05 | 3.920 | 4.020 | 3.910 | 3.940 | 3.940 | 76,947 |
| 2025-03-04 | 3.865 | 3.950 | 3.850 | 3.890 | 3.890 | 45,669 |
| 2025-02-28 | 3.850 | 3.900 | 3.850 | 3.865 | 3.865 | 19,571 |
| 2025-02-27 | 3.940 | 3.940 | 3.850 | 3.895 | 3.895 | 46,563 |
| 2025-02-26 | 3.915 | 3.965 | 3.890 | 3.940 | 3.940 | 49,790 |
| 2025-02-25 | 3.965 | 4.000 | 3.880 | 3.880 | 3.880 | 59,036 |
| 2025-02-24 | 4.050 | 4.050 | 3.955 | 3.965 | 3.965 | 48,933 |
| 2025-02-21 | 4.035 | 4.080 | 4.035 | 4.050 | 4.050 | 22,740 |
| 2025-02-20 | 4.050 | 4.060 | 4.025 | 4.060 | 4.060 | 13,830 |
| 2025-02-19 | 4.085 | 4.120 | 4.020 | 4.050 | 4.050 | 56,596 |
| 2025-02-18 | 4.050 | 4.075 | 4.035 | 4.055 | 4.055 | 25,164 |
| 2025-02-17 | 4.090 | 4.100 | 4.030 | 4.055 | 4.055 | 35,342 |
| 2025-02-14 | 4.090 | 4.120 | 4.060 | 4.090 | 4.090 | 40,024 |
| 2025-02-13 | 3.970 | 4.095 | 3.945 | 4.095 | 4.095 | 113,330 |
| 2025-02-12 | 3.925 | 3.940 | 3.880 | 3.920 | 3.920 | 41,181 |
| 2025-02-11 | 3.905 | 3.950 | 3.890 | 3.925 | 3.925 | 19,048 |
| 2025-02-10 | 3.950 | 3.955 | 3.890 | 3.945 | 3.945 | 23,582 |
| 2025-02-07 | 3.930 | 3.980 | 3.910 | 3.970 | 3.970 | 25,794 |
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.