AD Plastik d.d. historical data

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

Date	Open	High	Low	Close	Adj. close
2023-01-09	10.900	11.900	10.900	11.400	11.400
2023-01-05	10.700	10.750	10.600	10.600	10.600
2023-01-04	10.700	10.800	10.700	10.700	10.700
2023-01-03	10.900	11.000	10.900	11.000	11.000
2023-01-02	10.700	10.700	10.500	10.500	10.500
2022-12-28	10.583	10.689	10.530	10.530	10.530
2022-12-27	10.559	10.559	10.559	10.559	10.559
2022-12-23	10.479	10.585	10.453	10.585	10.585
2022-12-22	10.507	10.586	10.454	10.586	10.586
2022-12-21	10.445	10.472	10.445	10.472	10.472
2022-12-20	10.418	10.471	10.365	10.418	10.418
2022-12-19	10.530	10.530	10.451	10.451	10.451
2022-12-16	10.506	10.506	10.506	10.506	10.506
2022-12-14	10.537	10.616	10.537	10.616	10.616
2022-12-13	10.479	10.479	10.373	10.373	10.373
2022-12-12	10.541	10.541	10.461	10.461	10.461
2022-12-09	10.538	10.538	10.538	10.538	10.538
2022-12-08	10.486	10.539	10.486	10.539	10.539
2022-12-07	10.594	10.594	10.594	10.594	10.594
2022-12-06	10.640	10.640	10.587	10.587	10.587
2022-12-02	10.703	10.782	10.703	10.782	10.782
2022-12-01	10.698	10.698	10.698	10.698	10.698
2022-11-29	10.810	10.810	10.519	10.651	10.651
2022-11-28	10.732	10.838	10.573	10.573	10.573
2022-11-25	10.735	10.841	10.735	10.841	10.841
2022-11-24	10.470	10.735	10.470	10.735	10.735
2022-11-23	10.393	10.393	10.393	10.393	10.393
2022-11-17	10.348	10.348	10.348	10.348	10.348
2022-11-16	10.370	10.370	10.370	10.370	10.370
2022-11-15	10.355	10.355	10.329	10.329	10.329
2022-11-14	10.392	10.392	10.339	10.339	10.339
2022-11-11	10.600	10.600	10.414	10.414	10.414
2022-11-10	10.520	10.520	10.414	10.414	10.414
2022-11-09	10.504	10.504	10.477	10.477	10.477
2022-11-08	10.508	10.534	10.508	10.508	10.508
2022-11-07	10.587	10.587	10.534	10.534	10.534
2022-11-04	10.641	10.747	10.615	10.615	10.615
2022-11-03	10.849	10.875	10.849	10.875	10.875
2022-11-02	10.830	10.883	10.803	10.830	10.830
2022-10-31	10.673	10.832	10.646	10.832	10.832
2022-10-28	10.569	10.675	10.569	10.675	10.675
2022-10-27	10.939	11.098	10.381	10.594	10.594
2022-10-26	10.755	10.994	10.755	10.994	10.994
2022-10-25	10.620	10.753	10.620	10.753	10.753
2022-10-24	10.590	10.616	10.590	10.616	10.616
2022-10-21	10.538	10.538	10.485	10.485	10.485
2022-10-20	10.609	10.609	10.609	10.609	10.609
2022-10-19	10.488	10.620	10.488	10.620	10.620
2022-10-18	10.356	10.568	10.356	10.489	10.489
2022-10-17	10.573	10.573	10.519	10.519	10.519
2022-10-14	10.526	10.579	10.526	10.579	10.579
2022-10-13	10.598	10.598	10.598	10.598	10.598
2022-10-12	10.601	10.601	10.229	10.229	10.229
2022-10-11	10.649	10.649	10.490	10.623	10.623
2022-10-10	10.567	10.753	10.567	10.753	10.753
2022-10-07	10.638	10.692	10.638	10.692	10.692
2022-10-06	10.604	10.631	10.578	10.631	10.631
2022-10-05	10.359	10.598	10.359	10.598	10.598
2022-10-04	9.846	10.644	9.846	10.644	10.644
2022-10-03	9.699	9.832	9.699	9.832	9.832

← NewerPage 16 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.