AD Plastik d.d. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close
2024-04-22	13.000	13.000	13.000	13.000	13.000
2024-04-19	13.050	13.050	13.000	13.000	13.000
2024-04-18	13.050	13.050	13.000	13.000	13.000
2024-04-16	13.200	13.200	13.200	13.200	13.200
2024-04-15	13.300	13.300	13.050	13.100	13.100
2024-04-12	13.250	13.350	13.250	13.350	13.350
2024-04-11	13.350	13.350	13.350	13.350	13.350
2024-04-10	13.350	13.350	13.350	13.350	13.350
2024-04-09	13.150	13.350	13.150	13.350	13.350
2024-04-08	13.200	13.200	13.150	13.150	13.150
2024-04-05	13.350	13.350	13.150	13.150	13.150
2024-04-04	13.200	13.350	13.050	13.350	13.350
2024-04-03	13.300	13.350	13.300	13.350	13.350
2024-04-02	13.200	13.300	13.100	13.300	13.300
2024-03-27	13.350	13.350	13.300	13.300	13.300
2024-03-26	13.300	13.350	13.300	13.350	13.350
2024-03-25	13.350	13.400	13.350	13.350	13.350
2024-03-22	13.250	13.400	13.150	13.300	13.300
2024-03-21	13.150	13.300	13.150	13.300	13.300
2024-03-20	12.900	13.150	12.900	13.100	13.100
2024-03-19	12.900	12.950	12.900	12.900	12.900
2024-03-18	12.900	12.900	12.850	12.850	12.850
2024-03-15	12.850	13.000	12.850	12.950	12.950
2024-03-14	12.900	13.000	12.850	12.900	12.900
2024-03-13	12.950	12.950	12.850	12.950	12.950
2024-03-12	12.900	13.050	12.900	13.050	13.050
2024-03-11	13.000	13.000	12.900	12.900	12.900
2024-03-08	13.200	13.200	13.200	13.200	13.200
2024-03-07	12.850	13.250	12.750	13.250	13.250
2024-03-06	12.750	13.000	12.750	13.000	13.000
2024-03-05	12.850	12.850	12.750	12.750	12.750
2024-03-04	12.800	12.800	12.800	12.800	12.800
2024-03-01	12.950	12.950	12.850	12.850	12.850
2024-02-29	12.900	13.200	12.900	12.950	12.950
2024-02-28	13.050	13.050	12.900	12.900	12.900
2024-02-27	13.200	13.400	12.950	12.950	12.950
2024-02-26	13.200	13.400	12.900	13.000	13.000
2024-02-23	13.000	13.250	12.900	13.250	13.250
2024-02-22	13.300	13.300	12.800	12.800	12.800
2024-02-21	13.300	13.350	13.200	13.350	13.350
2024-02-20	13.300	13.350	13.150	13.150	13.150
2024-02-19	13.300	13.300	13.200	13.200	13.200
2024-02-16	13.350	13.400	13.200	13.200	13.200
2024-02-15	13.400	13.400	13.050	13.300	13.300
2024-02-14	13.350	13.400	13.300	13.400	13.400
2024-02-13	13.300	13.400	13.300	13.400	13.400
2024-02-12	13.300	13.400	13.250	13.250	13.250
2024-02-09	13.400	13.400	13.300	13.300	13.300
2024-02-08	13.500	13.500	13.300	13.300	13.300
2024-02-07	13.400	13.500	13.300	13.500	13.500
2024-02-06	13.500	13.500	13.300	13.500	13.500
2024-02-05	13.550	13.550	13.300	13.500	13.500
2024-02-02	13.550	13.600	13.550	13.600	13.600
2024-02-01	13.400	13.600	13.400	13.600	13.600
2024-01-31	13.500	13.500	13.200	13.400	13.400
2024-01-30	13.500	13.500	13.500	13.500	13.500
2024-01-29	13.700	13.700	13.400	13.400	13.400
2024-01-26	13.700	13.700	13.650	13.650	13.650
2024-01-25	13.350	13.350	13.300	13.300	13.300
2024-01-24	13.400	13.600	13.300	13.600	13.600

← NewerPage 11 of 20 · 1,195 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-22	0.8000 EUR
2021-07-21	1.0629 EUR
2021-03-22	1.0560 EUR
2020-03-04	0.5344 EUR
2019-07-17	1.2855 EUR
2019-03-08	0.4046 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.