AD Plastik d.d. historical data

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

Date	Open	High	Low	Close	Adj. close
2025-01-29	9.580	11.200	9.580	10.850	10.850
2025-01-27	9.500	9.580	9.500	9.580	9.580
2025-01-24	9.500	9.560	9.380	9.560	9.560
2025-01-23	9.160	9.400	9.160	9.400	9.400
2025-01-22	9.240	9.240	9.100	9.100	9.100
2025-01-21	9.020	9.240	9.020	9.200	9.200
2025-01-20	9.200	9.240	9.100	9.240	9.240
2025-01-17	9.160	9.220	9.100	9.220	9.220
2025-01-16	9.400	9.400	9.200	9.200	9.200
2025-01-15	9.420	9.640	9.400	9.640	9.640
2025-01-14	9.180	9.660	9.180	9.400	9.400
2025-01-13	9.100	9.120	9.000	9.100	9.100
2025-01-10	8.940	9.100	8.880	9.100	9.100
2025-01-09	8.820	8.940	8.800	8.900	8.900
2025-01-08	9.000	9.000	8.800	8.940	8.940
2025-01-07	9.300	9.300	9.000	9.000	9.000
2025-01-03	9.440	9.440	9.300	9.400	9.400
2025-01-02	9.440	9.440	9.440	9.440	9.440
2024-12-30	9.700	9.700	9.460	9.460	9.460
2024-12-27	9.500	9.760	9.500	9.700	9.700
2024-12-23	9.520	9.520	9.440	9.500	9.500
2024-12-20	9.440	9.580	9.400	9.580	9.580
2024-12-19	9.460	9.600	9.420	9.500	9.500
2024-12-18	9.780	9.780	9.400	9.600	9.600
2024-12-17	9.800	9.800	9.540	9.540	9.540
2024-12-16	10.000	10.000	9.800	9.800	9.800
2024-12-13	10.000	10.000	9.880	10.000	10.000
2024-12-12	9.900	10.000	9.900	9.940	9.940
2024-12-11	9.920	9.940	9.860	9.940	9.940
2024-12-10	9.940	10.050	9.940	9.980	9.980
2024-12-09	10.150	10.150	9.920	9.940	9.940
2024-12-06	10.300	10.300	10.050	10.050	10.050
2024-12-05	10.550	10.750	9.900	10.300	10.300
2024-12-04	10.800	10.850	10.550	10.550	10.550
2024-12-03	10.550	10.800	10.550	10.800	10.800
2024-12-02	10.650	10.850	10.550	10.850	10.850
2024-11-29	10.500	10.950	10.500	10.950	10.950
2024-11-28	10.600	10.600	10.600	10.600	10.600
2024-11-27	10.550	10.650	10.350	10.650	10.650
2024-11-25	10.600	10.700	10.500	10.650	10.650
2024-11-22	10.600	10.600	10.500	10.550	10.550
2024-11-21	10.800	10.850	10.550	10.850	10.850
2024-11-19	11.000	11.000	10.800	10.800	10.800
2024-11-15	11.200	11.200	11.200	11.200	11.200
2024-11-14	11.000	11.100	11.000	11.000	11.000
2024-11-13	11.000	11.150	11.000	11.150	11.150
2024-11-12	11.200	11.200	10.800	10.800	10.800
2024-11-11	11.400	11.400	11.100	11.300	11.300
2024-11-08	10.950	11.100	10.700	11.100	11.100
2024-11-07	10.300	11.000	10.300	11.000	11.000
2024-11-06	10.600	10.600	10.300	10.300	10.300
2024-11-05	10.400	10.400	10.400	10.400	10.400
2024-11-04	10.150	10.450	10.150	10.450	10.450
2024-10-31	10.400	10.400	10.050	10.100	10.100
2024-10-30	10.800	10.800	10.500	10.700	10.700
2024-10-29	11.100	11.100	10.650	10.850	10.850
2024-10-28	11.150	11.600	11.000	11.000	11.000
2024-10-25	11.350	11.350	11.150	11.350	11.350
2024-10-23	11.400	11.550	11.400	11.550	11.550
2024-10-22	11.300	11.500	11.250	11.500	11.500

← NewerPage 8 of 20 · 1,193 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.