AD Plastik d.d. historical data

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

Date	Open	High	Low	Close	Adj. close
2023-07-10	16.300	16.400	16.250	16.400	16.400
2023-07-06	16.250	16.250	16.150	16.150	16.150
2023-07-05	16.300	16.400	16.200	16.400	16.400
2023-07-04	16.150	16.150	16.150	16.150	16.150
2023-07-03	16.250	16.250	16.200	16.200	16.200
2023-06-30	16.300	16.400	16.200	16.200	16.200
2023-06-29	16.300	16.300	16.300	16.300	16.300
2023-06-28	16.200	16.300	16.200	16.300	16.300
2023-06-27	16.300	16.400	16.250	16.300	16.300
2023-06-26	16.450	16.450	16.200	16.200	16.200
2023-06-23	16.350	16.350	16.100	16.200	16.200
2023-06-21	16.650	16.650	16.400	16.400	16.400
2023-06-20	16.100	16.700	16.000	16.700	16.700
2023-06-19	15.650	16.150	15.500	16.150	16.150
2023-06-16	15.600	15.650	15.600	15.650	15.650
2023-06-15	15.550	15.600	15.500	15.550	15.550
2023-06-14	15.450	15.650	15.450	15.500	15.500
2023-06-13	15.450	15.450	15.300	15.300	15.300
2023-06-12	15.050	15.600	15.050	15.600	15.600
2023-06-09	15.100	15.100	15.000	15.050	15.050
2023-06-07	14.800	15.050	14.800	15.050	15.050
2023-06-06	14.950	14.950	14.800	14.850	14.850
2023-06-05	15.200	15.200	14.800	15.000	15.000
2023-06-01	15.300	15.300	15.250	15.300	15.300
2023-05-31	15.450	15.450	15.250	15.300	15.300
2023-05-29	15.400	15.450	15.400	15.450	15.450
2023-05-26	15.450	15.450	15.200	15.200	15.200
2023-05-25	15.500	15.500	15.400	15.400	15.400
2023-05-24	15.600	15.600	15.550	15.550	15.550
2023-05-23	15.700	15.750	15.700	15.750	15.750
2023-05-22	15.600	15.650	15.600	15.600	15.600
2023-05-19	15.600	15.650	15.600	15.600	15.600
2023-05-18	15.550	15.600	15.550	15.600	15.600
2023-05-17	15.500	15.750	15.450	15.750	15.750
2023-05-16	15.700	15.700	15.600	15.650	15.650
2023-05-15	15.700	15.700	15.600	15.600	15.600
2023-05-12	15.650	15.750	15.650	15.750	15.750
2023-05-11	15.400	15.650	15.400	15.650	15.650
2023-05-10	15.300	15.350	15.300	15.350	15.350
2023-05-09	15.250	15.300	15.150	15.150	15.150
2023-05-08	15.200	15.250	15.200	15.250	15.250
2023-05-05	15.000	15.200	14.800	15.200	15.200
2023-05-04	15.350	15.350	15.200	15.200	15.200
2023-05-03	15.350	15.400	15.250	15.400	15.400
2023-05-02	15.200	15.600	15.200	15.350	15.350
2023-04-28	15.350	15.600	15.350	15.600	15.600
2023-04-27	15.450	15.450	15.000	15.200	15.200
2023-04-26	15.950	15.950	15.100	15.550	15.550
2023-04-25	15.950	15.950	15.950	15.950	15.950
2023-04-24	15.850	16.000	15.800	16.000	16.000
2023-04-21	16.000	16.000	15.850	15.850	15.850
2023-04-20	16.050	16.100	16.000	16.000	16.000
2023-04-19	16.000	16.300	15.800	16.050	16.050
2023-04-18	15.650	16.000	15.650	15.900	15.900
2023-04-17	15.550	15.700	15.400	15.400	15.400
2023-04-14	15.400	15.600	15.300	15.600	15.600
2023-04-13	15.450	15.750	15.200	15.200	15.200
2023-04-12	14.100	15.450	14.000	15.450	15.450
2023-04-11	14.050	14.050	13.950	13.950	13.950
2023-04-06	13.700	14.000	13.700	13.950	13.950

← NewerPage 14 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.