AD Plastik d.d. historical data

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

Date	Open	High	Low	Close	Adj. close
2022-06-30	11.827	11.853	11.773	11.773	11.773
2022-06-29	11.894	11.894	11.815	11.815	11.815
2022-06-28	11.895	11.895	11.816	11.895	11.895
2022-06-27	11.897	12.004	11.871	11.871	11.871
2022-06-24	11.718	11.798	11.718	11.771	11.771
2022-06-23	11.585	11.824	11.585	11.771	11.771
2022-06-21	11.440	11.599	11.440	11.599	11.599
2022-06-20	11.866	11.919	11.520	11.520	11.520
2022-06-17	12.208	12.235	11.809	12.022	12.022
2022-06-15	12.231	12.231	12.072	12.205	12.205
2022-06-14	12.230	12.389	12.070	12.070	12.070
2022-06-13	12.418	12.418	12.231	12.418	12.418
2022-06-10	12.415	12.415	12.415	12.415	12.415
2022-06-09	12.494	12.547	12.228	12.414	12.414
2022-06-08	12.311	12.471	12.284	12.471	12.471
2022-06-07	12.433	12.433	12.300	12.300	12.300
2022-06-06	12.436	12.436	12.436	12.436	12.436
2022-06-03	12.526	12.526	12.313	12.446	12.446
2022-06-02	12.477	12.504	12.291	12.504	12.504
2022-06-01	12.503	12.556	12.503	12.556	12.556
2022-05-31	12.566	12.566	12.540	12.540	12.540
2022-05-27	12.575	12.575	12.575	12.575	12.575
2022-05-26	12.555	12.555	12.555	12.555	12.555
2022-05-25	12.475	12.607	12.475	12.581	12.581
2022-05-24	12.619	12.699	12.619	12.699	12.699
2022-05-23	12.535	12.695	12.535	12.562	12.562
2022-05-20	12.475	12.554	12.369	12.369	12.369
2022-05-19	12.525	12.578	12.365	12.365	12.365
2022-05-18	12.613	12.613	12.480	12.480	12.480
2022-05-17	12.887	13.046	12.860	12.860	12.860
2022-05-16	12.442	12.575	12.389	12.575	12.575
2022-05-13	12.658	12.658	12.658	12.658	12.658
2022-05-12	12.734	12.734	12.628	12.628	12.628
2022-05-11	12.773	12.905	12.693	12.693	12.693
2022-05-10	12.712	12.712	12.712	12.712	12.712
2022-05-09	12.371	12.663	12.371	12.583	12.583
2022-05-06	12.819	12.819	12.368	12.368	12.368
2022-05-05	12.814	12.868	12.814	12.814	12.814
2022-05-04	12.924	12.924	12.580	12.712	12.712
2022-05-03	13.097	13.097	12.965	12.965	12.965
2022-05-02	12.967	13.073	12.967	13.073	13.073
2022-04-29	13.053	13.185	12.948	13.080	13.080
2022-04-28	12.917	13.049	12.917	12.944	12.944
2022-04-27	12.959	13.012	12.932	12.932	12.932
2022-04-26	13.174	13.200	12.989	13.121	13.121
2022-04-25	13.216	13.282	13.163	13.216	13.216
2022-04-22	13.363	13.363	13.297	13.363	13.363
2022-04-21	13.287	13.353	13.287	13.353	13.353
2022-04-20	13.294	13.294	13.174	13.294	13.294
2022-04-19	13.356	13.422	13.290	13.422	13.422
2022-04-14	13.350	13.350	13.350	13.350	13.350
2022-04-13	13.446	13.512	13.313	13.313	13.313
2022-04-12	13.376	13.442	13.243	13.376	13.376
2022-04-11	13.110	13.308	13.110	13.308	13.308
2022-04-08	13.218	13.245	13.112	13.218	13.218
2022-04-07	13.153	13.206	13.020	13.020	13.020
2022-04-06	13.385	13.385	13.173	13.253	13.253
2022-04-05	13.323	13.456	13.257	13.389	13.389
2022-04-04	13.526	13.526	13.260	13.327	13.327
2022-04-01	13.302	13.633	13.302	13.501	13.501

← NewerPage 18 of 20 · 1,191 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.