Thrace Plastics Holding and Commercial S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 3.925 | 3.960 | 3.900 | 3.950 | 3.950 | 28,567 |
| 2025-02-05 | 3.890 | 3.960 | 3.870 | 3.885 | 3.885 | 32,655 |
| 2025-02-04 | 3.930 | 3.965 | 3.880 | 3.885 | 3.885 | 26,800 |
| 2025-02-03 | 4.060 | 4.060 | 3.875 | 3.875 | 3.875 | 56,166 |
| 2025-01-31 | 3.985 | 4.095 | 3.985 | 4.070 | 4.070 | 33,554 |
| 2025-01-30 | 4.015 | 4.025 | 3.980 | 4.000 | 4.000 | 34,403 |
| 2025-01-29 | 4.050 | 4.050 | 4.005 | 4.010 | 4.010 | 34,416 |
| 2025-01-28 | 4.015 | 4.080 | 4.010 | 4.035 | 4.035 | 28,150 |
| 2025-01-27 | 4.060 | 4.060 | 4.000 | 4.050 | 4.050 | 20,155 |
| 2025-01-24 | 4.055 | 4.105 | 4.040 | 4.080 | 4.080 | 40,071 |
| 2025-01-23 | 4.140 | 4.155 | 4.040 | 4.055 | 4.055 | 75,633 |
| 2025-01-22 | 4.150 | 4.190 | 4.140 | 4.150 | 4.080 | 37,997 |
| 2025-01-21 | 4.140 | 4.200 | 4.130 | 4.150 | 4.080 | 72,428 |
| 2025-01-20 | 4.150 | 4.160 | 4.120 | 4.145 | 4.075 | 44,349 |
| 2025-01-17 | 4.120 | 4.150 | 4.120 | 4.125 | 4.056 | 23,362 |
| 2025-01-16 | 4.160 | 4.170 | 4.120 | 4.120 | 4.051 | 24,008 |
| 2025-01-15 | 4.170 | 4.170 | 4.140 | 4.145 | 4.075 | 26,830 |
| 2025-01-14 | 4.100 | 4.185 | 4.100 | 4.165 | 4.095 | 34,923 |
| 2025-01-13 | 4.135 | 4.135 | 4.075 | 4.115 | 4.046 | 49,107 |
| 2025-01-10 | 4.230 | 4.270 | 4.130 | 4.150 | 4.080 | 92,641 |
| 2025-01-09 | 4.000 | 4.220 | 3.990 | 4.220 | 4.149 | 154,481 |
| 2025-01-08 | 4.035 | 4.050 | 3.980 | 3.990 | 3.923 | 38,765 |
| 2025-01-07 | 3.945 | 4.040 | 3.945 | 4.000 | 3.933 | 76,149 |
| 2025-01-03 | 3.940 | 4.000 | 3.920 | 3.995 | 3.928 | 25,282 |
| 2025-01-02 | 3.960 | 3.990 | 3.900 | 3.940 | 3.874 | 21,082 |
| 2024-12-31 | 3.930 | 3.960 | 3.920 | 3.920 | 3.854 | 38,305 |
| 2024-12-30 | 3.930 | 3.945 | 3.910 | 3.915 | 3.849 | 15,535 |
| 2024-12-27 | 3.940 | 3.950 | 3.930 | 3.930 | 3.864 | 8,508 |
| 2024-12-23 | 3.935 | 3.945 | 3.920 | 3.940 | 3.874 | 10,974 |
| 2024-12-20 | 3.950 | 3.960 | 3.920 | 3.920 | 3.854 | 13,047 |
| 2024-12-19 | 3.890 | 3.930 | 3.860 | 3.930 | 3.864 | 20,867 |
| 2024-12-18 | 3.960 | 3.960 | 3.930 | 3.930 | 3.864 | 18,378 |
| 2024-12-17 | 3.980 | 3.990 | 3.930 | 3.940 | 3.874 | 27,136 |
| 2024-12-16 | 3.935 | 3.960 | 3.920 | 3.950 | 3.883 | 56,200 |
| 2024-12-13 | 3.930 | 3.935 | 3.900 | 3.910 | 3.844 | 10,691 |
| 2024-12-12 | 3.940 | 3.945 | 3.895 | 3.925 | 3.859 | 20,738 |
| 2024-12-11 | 3.840 | 3.920 | 3.830 | 3.920 | 3.854 | 41,871 |
| 2024-12-10 | 3.845 | 3.890 | 3.830 | 3.830 | 3.765 | 15,844 |
| 2024-12-09 | 3.880 | 3.925 | 3.830 | 3.865 | 3.800 | 24,891 |
| 2024-12-06 | 3.880 | 3.955 | 3.820 | 3.825 | 3.761 | 54,100 |
| 2024-12-05 | 3.930 | 3.965 | 3.800 | 3.890 | 3.824 | 54,118 |
| 2024-12-04 | 3.960 | 3.980 | 3.900 | 3.940 | 3.874 | 18,933 |
| 2024-12-03 | 3.980 | 3.985 | 3.960 | 3.960 | 3.893 | 11,750 |
| 2024-12-02 | 3.990 | 3.995 | 3.960 | 3.990 | 3.923 | 15,085 |
| 2024-11-29 | 3.935 | 4.000 | 3.915 | 4.000 | 3.933 | 23,462 |
| 2024-11-28 | 3.900 | 3.960 | 3.900 | 3.960 | 3.893 | 8,911 |
| 2024-11-27 | 3.940 | 3.950 | 3.875 | 3.885 | 3.820 | 23,419 |
| 2024-11-26 | 3.930 | 3.965 | 3.910 | 3.935 | 3.869 | 13,861 |
| 2024-11-25 | 3.960 | 3.985 | 3.910 | 3.935 | 3.869 | 17,235 |
| 2024-11-22 | 3.960 | 3.990 | 3.945 | 3.960 | 3.893 | 20,203 |
| 2024-11-21 | 4.000 | 4.040 | 3.960 | 3.965 | 3.898 | 118,065 |
| 2024-11-20 | 3.990 | 4.030 | 3.945 | 4.000 | 3.933 | 40,780 |
| 2024-11-19 | 4.020 | 4.100 | 3.800 | 3.945 | 3.879 | 114,371 |
| 2024-11-18 | 4.000 | 4.010 | 3.940 | 4.000 | 3.933 | 47,467 |
| 2024-11-15 | 3.940 | 3.990 | 3.920 | 3.990 | 3.923 | 33,247 |
| 2024-11-14 | 4.000 | 4.000 | 3.930 | 3.955 | 3.888 | 51,629 |
| 2024-11-13 | 4.000 | 4.050 | 3.960 | 4.000 | 3.933 | 66,279 |
| 2024-11-12 | 3.820 | 4.045 | 3.815 | 4.000 | 3.933 | 70,770 |
| 2024-11-11 | 3.700 | 3.830 | 3.695 | 3.800 | 3.736 | 33,150 |
| 2024-11-08 | 3.700 | 3.705 | 3.670 | 3.685 | 3.623 | 20,317 |
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.