Thrace Plastics Holding and Commercial S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 3.700 | 3.705 | 3.670 | 3.685 | 3.623 | 20,317 |
| 2024-11-07 | 3.690 | 3.760 | 3.675 | 3.695 | 3.633 | 54,960 |
| 2024-11-06 | 3.680 | 3.730 | 3.680 | 3.685 | 3.623 | 57,405 |
| 2024-11-05 | 3.635 | 3.670 | 3.635 | 3.665 | 3.603 | 5,972 |
| 2024-11-04 | 3.660 | 3.675 | 3.635 | 3.635 | 3.574 | 7,138 |
| 2024-11-01 | 3.660 | 3.680 | 3.635 | 3.640 | 3.579 | 12,344 |
| 2024-10-31 | 3.670 | 3.680 | 3.620 | 3.680 | 3.618 | 11,188 |
| 2024-10-30 | 3.690 | 3.695 | 3.595 | 3.635 | 3.574 | 11,133 |
| 2024-10-29 | 3.700 | 3.760 | 3.690 | 3.700 | 3.638 | 8,204 |
| 2024-10-25 | 3.800 | 3.800 | 3.680 | 3.710 | 3.648 | 14,552 |
| 2024-10-24 | 3.680 | 3.780 | 3.680 | 3.780 | 3.716 | 16,088 |
| 2024-10-23 | 3.800 | 3.800 | 3.655 | 3.710 | 3.648 | 9,682 |
| 2024-10-22 | 3.800 | 3.815 | 3.755 | 3.755 | 3.692 | 13,333 |
| 2024-10-21 | 3.810 | 3.870 | 3.800 | 3.810 | 3.746 | 21,179 |
| 2024-10-18 | 3.785 | 3.820 | 3.750 | 3.815 | 3.751 | 15,952 |
| 2024-10-17 | 3.650 | 3.775 | 3.650 | 3.775 | 3.711 | 24,677 |
| 2024-10-16 | 3.630 | 3.655 | 3.630 | 3.650 | 3.589 | 13,335 |
| 2024-10-15 | 3.600 | 3.640 | 3.595 | 3.640 | 3.579 | 22,670 |
| 2024-10-14 | 3.590 | 3.645 | 3.590 | 3.595 | 3.534 | 20,825 |
| 2024-10-11 | 3.535 | 3.610 | 3.535 | 3.610 | 3.549 | 43,750 |
| 2024-10-10 | 3.700 | 3.700 | 3.560 | 3.620 | 3.559 | 32,778 |
| 2024-10-09 | 3.670 | 3.705 | 3.630 | 3.670 | 3.608 | 13,716 |
| 2024-10-08 | 3.740 | 3.745 | 3.655 | 3.705 | 3.643 | 21,205 |
| 2024-10-07 | 3.775 | 3.775 | 3.725 | 3.725 | 3.662 | 11,785 |
| 2024-10-04 | 3.735 | 3.760 | 3.710 | 3.745 | 3.682 | 17,689 |
| 2024-10-03 | 3.725 | 3.740 | 3.690 | 3.740 | 3.677 | 9,839 |
| 2024-10-02 | 3.730 | 3.765 | 3.710 | 3.710 | 3.648 | 23,987 |
| 2024-10-01 | 3.760 | 3.805 | 3.760 | 3.770 | 3.706 | 14,194 |
| 2024-09-30 | 3.850 | 3.850 | 3.750 | 3.790 | 3.726 | 36,807 |
| 2024-09-27 | 3.860 | 3.860 | 3.825 | 3.830 | 3.765 | 17,880 |
| 2024-09-26 | 3.900 | 3.900 | 3.840 | 3.860 | 3.795 | 20,958 |
| 2024-09-25 | 3.860 | 3.900 | 3.850 | 3.900 | 3.834 | 13,330 |
| 2024-09-24 | 3.850 | 3.900 | 3.850 | 3.860 | 3.795 | 17,168 |
| 2024-09-23 | 3.870 | 3.880 | 3.855 | 3.880 | 3.815 | 13,290 |
| 2024-09-20 | 3.870 | 3.900 | 3.830 | 3.870 | 3.805 | 21,087 |
| 2024-09-19 | 3.850 | 3.875 | 3.720 | 3.870 | 3.805 | 22,454 |
| 2024-09-18 | 3.880 | 3.890 | 3.840 | 3.870 | 3.805 | 16,084 |
| 2024-09-17 | 3.850 | 3.880 | 3.850 | 3.870 | 3.805 | 15,430 |
| 2024-09-16 | 3.825 | 3.870 | 3.825 | 3.850 | 3.785 | 11,827 |
| 2024-09-13 | 3.850 | 3.870 | 3.815 | 3.850 | 3.785 | 22,113 |
| 2024-09-12 | 3.910 | 3.910 | 3.850 | 3.855 | 3.790 | 7,170 |
| 2024-09-11 | 3.895 | 3.900 | 3.860 | 3.900 | 3.834 | 10,156 |
| 2024-09-10 | 3.900 | 3.910 | 3.875 | 3.890 | 3.824 | 7,901 |
| 2024-09-09 | 3.915 | 3.915 | 3.850 | 3.910 | 3.844 | 16,119 |
| 2024-09-06 | 3.895 | 3.900 | 3.870 | 3.880 | 3.815 | 21,032 |
| 2024-09-05 | 3.900 | 3.945 | 3.885 | 3.905 | 3.839 | 12,718 |
| 2024-09-04 | 3.915 | 3.930 | 3.880 | 3.900 | 3.834 | 19,566 |
| 2024-09-03 | 3.930 | 3.950 | 3.910 | 3.940 | 3.874 | 12,612 |
| 2024-09-02 | 3.915 | 3.940 | 3.900 | 3.910 | 3.844 | 9,305 |
| 2024-08-30 | 3.935 | 3.950 | 3.880 | 3.930 | 3.864 | 26,090 |
| 2024-08-29 | 3.950 | 3.965 | 3.890 | 3.950 | 3.883 | 4,983 |
| 2024-08-28 | 3.960 | 3.960 | 3.900 | 3.930 | 3.864 | 10,701 |
| 2024-08-27 | 3.925 | 3.970 | 3.925 | 3.960 | 3.893 | 7,296 |
| 2024-08-26 | 3.980 | 3.980 | 3.935 | 3.960 | 3.893 | 7,410 |
| 2024-08-23 | 3.980 | 3.985 | 3.960 | 3.970 | 3.903 | 5,641 |
| 2024-08-22 | 3.980 | 3.990 | 3.960 | 3.980 | 3.913 | 4,598 |
| 2024-08-21 | 3.990 | 4.005 | 3.960 | 3.980 | 3.913 | 12,641 |
| 2024-08-20 | 4.030 | 4.050 | 3.965 | 3.980 | 3.913 | 6,532 |
| 2024-08-19 | 4.070 | 4.070 | 4.000 | 4.020 | 3.952 | 7,331 |
| 2024-08-16 | 4.050 | 4.075 | 4.010 | 4.050 | 3.982 | 7,464 |
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.