AD Plastik d.d. historical data

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

Date	Open	High	Low	Close	Adj. close
2022-03-31	13.528	13.528	13.093	13.172	13.172
2022-03-30	13.738	13.738	13.209	13.474	13.474
2022-03-29	13.087	14.182	12.823	14.182	14.182
2022-03-28	12.962	13.200	12.962	12.988	12.988
2022-03-25	12.832	12.937	12.673	12.937	12.937
2022-03-24	12.914	12.914	12.412	12.835	12.835
2022-03-23	13.342	13.342	12.866	12.998	12.998
2022-03-22	13.729	13.729	12.857	13.201	13.201
2022-03-21	14.457	14.457	13.862	13.862	13.862
2022-03-18	13.873	14.137	13.807	14.005	14.005
2022-03-17	14.261	14.261	13.733	13.865	13.865
2022-03-16	14.265	14.926	13.869	14.397	14.397
2022-03-15	12.863	13.932	12.730	13.866	13.866
2022-03-14	12.418	12.946	12.365	12.788	12.788
2022-03-11	12.621	12.621	12.172	12.277	12.277
2022-03-10	12.504	12.794	12.345	12.451	12.451
2022-03-09	12.355	12.963	11.852	12.302	12.302
2022-03-08	11.223	12.596	11.196	12.226	12.226
2022-03-07	11.325	11.722	10.849	11.563	11.563
2022-03-04	11.617	11.776	11.168	11.723	11.723
2022-03-03	12.586	12.586	10.841	11.740	11.740
2022-03-02	14.807	14.807	12.612	12.771	12.771
2022-03-01	15.989	15.989	14.734	14.932	14.932
2022-02-28	16.543	16.543	14.425	15.749	15.749
2022-02-25	17.177	18.366	17.177	18.366	18.366
2022-02-24	19.208	19.208	16.625	16.956	16.956
2022-02-23	20.380	20.712	20.380	20.712	20.712
2022-02-22	20.568	20.568	20.170	20.303	20.303
2022-02-21	21.365	21.431	20.967	20.967	20.967
2022-02-18	21.034	21.101	21.034	21.101	21.101
2022-02-17	21.574	21.574	21.043	21.109	21.109
2022-02-16	21.253	21.585	21.253	21.585	21.585
2022-02-15	20.983	21.182	20.717	21.049	21.049
2022-02-14	21.389	21.389	20.725	20.990	20.990
2022-02-11	21.245	21.643	21.178	21.643	21.643
2022-02-10	21.515	21.515	21.249	21.249	21.249
2022-02-09	21.186	21.386	21.186	21.386	21.386
2022-02-08	21.001	21.201	20.935	21.001	21.001
2022-02-07	21.086	21.086	20.953	20.953	20.953
2022-02-04	20.996	21.129	20.930	21.129	21.129
2022-02-03	20.925	20.992	20.859	20.925	20.925
2022-02-02	21.263	21.263	20.997	20.997	20.997
2022-02-01	21.197	21.529	21.197	21.264	21.264
2022-01-31	21.589	21.589	21.190	21.190	21.190
2022-01-28	21.389	21.588	20.990	21.588	21.588
2022-01-27	21.577	21.577	21.245	21.378	21.378
2022-01-26	21.449	21.914	21.449	21.914	21.914
2022-01-25	21.445	21.578	20.250	21.512	21.512
2022-01-24	22.437	22.437	21.375	21.441	21.441
2022-01-21	23.245	23.245	22.315	22.448	22.448
2022-01-20	23.651	23.651	23.253	23.253	23.253
2022-01-19	23.670	23.803	23.670	23.670	23.670
2022-01-18	23.674	23.740	23.474	23.474	23.474
2022-01-17	23.441	23.641	23.375	23.641	23.641
2022-01-14	23.471	23.604	23.471	23.604	23.604
2022-01-13	23.471	23.803	23.404	23.404	23.404
2022-01-12	23.655	23.788	23.123	23.256	23.256
2022-01-11	22.996	23.927	22.996	23.927	23.927
2022-01-10	22.869	23.002	22.869	23.002	23.002
2022-01-07	22.737	22.737	22.737	22.737	22.737

← NewerPage 19 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.