AD Plastik d.d. historical data

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

Date	Open	High	Low	Close	Adj. close
2022-09-30	9.804	9.831	9.698	9.804	9.804
2022-09-29	9.968	10.154	9.569	9.702	9.702
2022-09-28	10.218	10.218	10.218	10.218	10.218
2022-09-27	10.463	10.463	10.250	10.250	10.250
2022-09-26	10.625	10.625	10.466	10.466	10.466
2022-09-23	10.582	10.582	10.582	10.582	10.582
2022-09-22	10.480	10.507	10.480	10.507	10.507
2022-09-21	10.585	10.585	10.506	10.506	10.506
2022-09-19	10.636	10.636	10.557	10.557	10.557
2022-09-16	10.714	10.741	10.608	10.634	10.634
2022-09-15	10.605	10.738	10.605	10.738	10.738
2022-09-14	10.631	10.631	10.631	10.631	10.631
2022-09-13	10.577	10.737	10.577	10.737	10.737
2022-09-12	10.629	10.682	10.496	10.496	10.496
2022-09-09	10.709	10.709	10.496	10.629	10.629
2022-09-08	11.085	11.085	10.687	10.740	10.740
2022-09-07	11.068	11.068	10.909	10.909	10.909
2022-09-06	11.238	11.238	11.238	11.238	11.238
2022-09-05	11.203	11.203	11.043	11.043	11.043
2022-09-02	11.219	11.246	11.166	11.246	11.246
2022-09-01	11.221	11.221	11.221	11.221	11.221
2022-08-31	11.437	11.516	11.171	11.171	11.171
2022-08-30	11.510	11.510	11.510	11.510	11.510
2022-08-29	11.345	11.451	11.318	11.451	11.451
2022-08-26	11.426	11.586	11.426	11.586	11.586
2022-08-25	11.345	11.452	11.212	11.212	11.212
2022-08-24	11.385	11.385	11.332	11.332	11.332
2022-08-23	11.415	11.415	11.362	11.362	11.362
2022-08-22	11.381	11.381	11.301	11.328	11.328
2022-08-19	11.425	11.558	11.399	11.399	11.399
2022-08-17	11.455	11.561	11.402	11.561	11.561
2022-08-16	11.560	11.560	11.374	11.374	11.374
2022-08-12	11.472	11.552	11.472	11.552	11.552
2022-08-11	11.499	11.552	11.472	11.472	11.472
2022-08-10	11.499	11.499	11.499	11.499	11.499
2022-08-09	11.525	11.525	11.312	11.498	11.498
2022-08-08	11.451	11.531	11.318	11.531	11.531
2022-08-04	11.310	11.550	11.257	11.257	11.257
2022-08-03	11.576	11.576	11.150	11.283	11.283
2022-08-02	11.683	11.683	11.390	11.577	11.577
2022-08-01	11.836	11.836	11.809	11.809	11.809
2022-07-29	11.841	11.894	11.841	11.841	11.841
2022-07-28	11.758	11.865	11.439	11.758	11.758
2022-07-27	11.924	12.111	11.738	11.791	11.791
2022-07-25	11.729	11.942	11.729	11.729	11.729
2022-07-22	11.798	12.090	11.691	11.691	11.691
2022-07-21	11.681	11.788	11.601	11.788	11.788
2022-07-20	11.761	11.814	11.681	11.708	11.708
2022-07-19	11.713	11.766	11.713	11.713	11.713
2022-07-18	11.710	11.790	11.710	11.790	11.790
2022-07-15	11.751	11.751	11.644	11.644	11.644
2022-07-13	11.766	11.846	11.766	11.792	11.792
2022-07-12	11.794	11.794	11.607	11.767	11.767
2022-07-11	11.817	11.817	11.764	11.764	11.764
2022-07-08	11.793	11.819	11.739	11.819	11.819
2022-07-07	11.751	11.751	11.618	11.618	11.618
2022-07-06	11.617	11.776	11.564	11.776	11.776
2022-07-05	11.695	11.722	11.668	11.722	11.722
2022-07-04	11.690	11.770	11.637	11.690	11.690
2022-07-01	11.762	11.815	11.682	11.815	11.815

← NewerPage 17 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.