AD Plastik d.d. historical data

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

Date	Open	High	Low	Close	Adj. close
2022-01-05	22.946	22.946	22.480	22.613	22.613
2022-01-04	22.408	23.006	22.408	22.940	22.940
2022-01-03	21.947	22.944	21.947	22.346	22.346
2021-12-30	21.677	22.009	21.677	22.009	22.009
2021-12-29	21.678	21.944	21.678	21.944	21.944
2021-12-28	21.746	21.945	21.679	21.945	21.945
2021-12-27	21.602	21.668	21.602	21.602	21.602
2021-12-22	21.408	21.740	21.341	21.740	21.740
2021-12-21	21.621	21.621	21.288	21.288	21.288
2021-12-20	21.824	21.824	21.625	21.691	21.691
2021-12-17	21.684	21.684	21.551	21.551	21.551
2021-12-16	21.692	21.692	21.559	21.559	21.559
2021-12-15	21.679	21.679	21.679	21.679	21.679
2021-12-14	21.671	21.671	21.671	21.671	21.671
2021-12-13	21.674	21.940	21.541	21.674	21.674
2021-12-10	21.662	21.795	21.662	21.795	21.795
2021-12-09	21.511	21.644	21.511	21.644	21.644
2021-12-08	21.257	21.257	21.257	21.257	21.257
2021-12-07	21.540	21.540	21.540	21.540	21.540
2021-12-06	21.528	21.528	21.528	21.528	21.528
2021-12-03	21.303	21.303	21.303	21.303	21.303
2021-12-02	21.603	21.603	21.271	21.271	21.271
2021-12-01	21.161	21.560	21.094	21.560	21.560
2021-11-30	21.544	21.544	21.278	21.278	21.278
2021-11-29	21.706	21.706	21.639	21.639	21.639
2021-11-26	21.854	21.854	21.655	21.788	21.788
2021-11-25	21.806	21.939	21.806	21.872	21.872
2021-11-24	21.533	21.799	21.533	21.799	21.799
2021-11-23	21.463	21.463	21.264	21.397	21.397
2021-11-22	21.742	21.742	21.742	21.742	21.742
2021-11-19	21.820	21.820	21.288	21.288	21.288
2021-11-17	21.563	21.830	21.563	21.830	21.830
2021-11-16	21.312	21.312	21.312	21.312	21.312
2021-11-15	21.496	21.496	21.430	21.430	21.430
2021-11-12	21.371	21.837	21.371	21.837	21.837
2021-11-11	21.033	21.765	21.033	21.765	21.765
2021-11-10	21.152	21.152	20.886	21.152	21.152
2021-11-09	20.819	21.018	20.819	21.018	21.018
2021-11-08	21.013	21.013	20.880	21.013	21.013
2021-11-05	21.139	21.272	21.007	21.139	21.139
2021-11-04	20.604	21.002	20.604	21.002	21.002
2021-11-03	20.624	20.890	20.358	20.624	20.624
2021-11-02	21.669	21.669	20.606	20.606	20.606
2021-10-29	21.528	21.862	21.328	21.328	21.328
2021-10-28	20.635	22.099	20.502	22.099	22.099
2021-10-27	22.565	22.565	19.703	20.502	20.502
2021-10-26	22.945	23.011	22.413	22.546	22.546
2021-10-25	23.257	23.257	22.924	22.991	22.991
2021-10-22	23.256	23.323	23.256	23.256	23.256
2021-10-21	23.311	23.377	23.244	23.244	23.244
2021-10-20	23.585	23.585	23.319	23.319	23.319
2021-10-19	23.250	23.583	23.250	23.583	23.583
2021-10-18	23.450	23.450	23.317	23.317	23.317
2021-10-15	23.514	23.581	23.447	23.581	23.581
2021-10-14	23.443	23.576	23.443	23.509	23.509

← NewerPage 20 of 20 · 1,195 trading days

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.