AD Plastik d.d. historical data

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

Date	Open	High	Low	Close	Adj. close
2023-10-16	14.200	14.250	14.050	14.100	14.100
2023-10-13	14.250	14.400	14.250	14.400	14.400
2023-10-12	14.500	14.700	14.500	14.700	14.700
2023-10-11	14.200	14.550	14.100	14.550	14.550
2023-10-10	14.400	14.400	14.200	14.300	14.300
2023-10-09	14.650	14.650	14.000	14.500	14.500
2023-10-06	14.650	14.650	14.650	14.650	14.650
2023-10-05	14.800	14.800	14.550	14.750	14.750
2023-10-04	14.900	14.900	14.800	14.800	14.800
2023-10-02	15.000	15.000	15.000	15.000	15.000
2023-09-29	14.850	14.850	14.800	14.800	14.800
2023-09-28	15.000	15.000	14.850	14.850	14.850
2023-09-27	15.400	15.550	15.000	15.000	15.000
2023-09-20	15.650	15.800	15.650	15.800	15.800
2023-09-19	15.400	15.650	15.300	15.650	15.650
2023-09-15	15.650	15.700	15.450	15.700	15.700
2023-09-14	15.500	15.650	15.250	15.650	15.650
2023-09-13	15.500	15.500	15.500	15.500	15.500
2023-09-12	15.650	15.650	15.650	15.650	15.650
2023-09-08	15.300	15.750	15.300	15.750	15.750
2023-09-07	15.350	15.350	15.250	15.250	15.250
2023-09-05	15.400	15.400	15.250	15.250	15.250
2023-09-04	15.500	15.700	15.400	15.700	15.700
2023-09-01	15.750	15.750	15.500	15.500	15.500
2023-08-31	15.750	15.750	15.750	15.750	15.750
2023-08-30	15.600	15.900	15.600	15.900	15.900
2023-08-29	15.600	15.600	15.600	15.600	15.600
2023-08-28	15.600	15.900	15.600	15.850	15.850
2023-08-25	15.700	15.700	15.500	15.500	15.500
2023-08-24	15.700	15.800	15.700	15.800	15.800
2023-08-23	15.850	15.850	15.850	15.850	15.850
2023-08-22	15.800	15.800	15.600	15.600	15.600
2023-08-21	15.950	15.950	15.800	15.800	15.800
2023-08-18	15.750	15.850	15.700	15.800	15.800
2023-08-17	16.000	16.000	15.700	15.700	15.700
2023-08-16	16.250	16.250	15.800	15.800	15.800
2023-08-14	16.250	16.350	16.200	16.250	16.250
2023-08-11	16.500	16.500	16.250	16.250	16.250
2023-08-10	16.500	16.500	16.250	16.250	16.250
2023-08-09	16.250	16.350	16.250	16.350	16.350
2023-08-08	16.450	16.450	16.200	16.450	16.450
2023-08-07	16.500	16.500	16.450	16.450	16.450
2023-08-04	16.550	16.700	16.450	16.450	16.450
2023-08-03	16.650	16.650	16.500	16.600	16.600
2023-08-02	16.700	16.700	16.600	16.600	16.600
2023-08-01	16.800	16.800	16.700	16.700	16.700
2023-07-31	17.050	17.050	16.900	16.900	16.900
2023-07-28	17.000	17.000	16.800	16.850	16.850
2023-07-27	16.600	17.200	16.600	16.850	16.850
2023-07-26	16.850	16.850	16.850	16.850	16.850
2023-07-25	16.600	16.800	16.550	16.800	16.800
2023-07-24	16.600	16.750	16.600	16.750	16.750
2023-07-20	16.550	16.750	16.500	16.750	16.750
2023-07-19	16.850	16.850	16.600	16.600	16.600
2023-07-18	16.800	16.800	16.700	16.700	16.700
2023-07-17	17.000	17.000	16.900	16.900	16.900
2023-07-14	16.900	17.200	16.900	17.200	17.200
2023-07-13	16.700	16.700	16.650	16.650	16.650
2023-07-12	16.700	16.900	16.700	16.700	16.700
2023-07-11	16.400	16.600	16.300	16.600	16.600

← NewerPage 13 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.