AD Plastik d.d. historical data

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

Date	Open	High	Low	Close	Adj. close
2025-07-25	14.200	14.700	14.200	14.700	14.700
2025-07-24	14.650	14.800	13.950	14.400	14.400
2025-07-23	14.900	15.100	14.650	14.650	14.650
2025-07-22	14.050	15.400	13.900	14.500	14.500
2025-07-21	12.500	14.200	12.450	14.000	14.000
2025-07-18	11.600	12.600	11.400	12.300	12.300
2025-07-17	11.200	11.900	11.200	11.800	11.800
2025-07-16	10.650	11.600	10.650	11.200	11.200
2025-07-15	10.700	10.700	10.600	10.650	10.650
2025-07-14	10.500	10.600	10.400	10.600	10.600
2025-07-11	10.600	10.750	10.500	10.750	10.750
2025-07-10	10.500	10.600	10.500	10.500	10.500
2025-07-09	10.600	10.600	10.600	10.600	10.600
2025-07-08	10.500	10.500	10.450	10.450	10.450
2025-07-07	10.500	10.650	10.400	10.600	10.600
2025-07-04	10.500	10.600	10.400	10.600	10.600
2025-07-03	10.500	10.500	10.400	10.450	10.450
2025-07-02	10.550	10.650	10.400	10.400	10.400
2025-07-01	10.650	10.650	10.450	10.450	10.450
2025-06-30	10.450	10.750	10.450	10.750	10.750
2025-06-27	10.450	10.450	10.400	10.450	10.450
2025-06-26	10.450	10.450	10.400	10.450	10.450
2025-06-25	10.450	10.450	10.400	10.450	10.450
2025-06-24	10.400	10.450	10.300	10.450	10.450
2025-06-23	10.400	10.450	10.400	10.450	10.450
2025-06-20	10.450	10.500	10.450	10.450	10.450
2025-06-17	10.450	10.450	10.150	10.150	10.150
2025-06-16	10.450	10.450	10.450	10.450	10.450
2025-06-13	10.450	10.500	10.350	10.500	10.500
2025-06-12	10.500	10.500	10.400	10.450	10.450
2025-06-11	10.450	10.500	10.450	10.500	10.500
2025-06-10	10.450	10.450	10.450	10.450	10.450
2025-06-09	10.400	10.600	10.350	10.600	10.600
2025-06-06	10.450	10.450	10.350	10.350	10.350
2025-06-05	10.500	10.550	10.500	10.550	10.550
2025-06-04	10.400	10.550	10.300	10.550	10.550
2025-06-03	10.400	10.400	10.400	10.400	10.400
2025-06-02	10.450	10.450	10.450	10.450	10.450
2025-05-29	10.500	10.650	10.500	10.650	10.650
2025-05-28	10.400	10.500	10.250	10.500	10.500
2025-05-27	10.400	10.500	10.350	10.500	10.500
2025-05-26	10.400	10.700	10.400	10.400	10.400
2025-05-23	10.500	10.750	10.400	10.650	10.650
2025-05-22	10.650	10.650	10.450	10.450	10.450
2025-05-21	10.650	10.900	10.650	10.900	10.900
2025-05-20	10.850	10.850	10.500	10.650	10.650
2025-05-19	10.850	10.850	10.850	10.850	10.850
2025-05-16	10.700	10.950	10.650	10.950	10.950
2025-05-15	10.950	10.950	10.650	10.950	10.950
2025-05-14	11.000	11.000	11.000	11.000	11.000
2025-05-13	11.000	11.250	11.000	11.250	11.250
2025-05-12	10.900	11.000	10.900	10.900	10.900
2025-05-09	10.900	11.000	10.700	10.700	10.700
2025-05-08	10.650	10.850	10.600	10.850	10.850
2025-05-07	10.700	10.750	10.550	10.650	10.650
2025-05-06	10.800	10.800	10.650	10.650	10.650
2025-05-05	11.100	11.100	11.050	11.100	11.100
2025-05-02	11.050	11.200	11.050	11.100	11.100
2025-04-30	11.200	11.350	11.050	11.050	11.050
2025-04-29	10.300	11.300	10.000	11.000	11.000

← NewerPage 6 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.