AD Plastik d.d. historical data

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

Date	Open	High	Low	Close	Adj. close
2024-10-21	11.250	11.450	11.250	11.450	11.450
2024-10-18	11.650	11.650	11.500	11.500	11.500
2024-10-17	11.750	11.900	11.600	11.650	11.650
2024-10-15	11.750	12.000	11.750	12.000	12.000
2024-10-14	11.700	11.750	11.650	11.750	11.750
2024-10-11	11.250	11.450	11.250	11.450	11.450
2024-10-10	11.250	11.250	11.100	11.250	11.250
2024-10-09	11.100	11.100	11.000	11.000	11.000
2024-10-08	11.400	11.400	11.000	11.000	11.000
2024-10-07	11.250	11.400	11.250	11.400	11.400
2024-10-04	11.200	11.450	11.200	11.450	11.450
2024-10-03	11.100	11.100	11.100	11.100	11.100
2024-10-02	11.100	11.200	10.650	11.200	11.200
2024-10-01	11.500	11.500	11.200	11.300	11.300
2024-09-27	11.900	11.950	11.900	11.950	11.950
2024-09-25	11.700	11.900	11.700	11.900	11.900
2024-09-24	11.550	11.700	11.500	11.700	11.700
2024-09-23	11.700	11.700	11.550	11.550	11.550
2024-09-20	11.750	11.750	11.700	11.750	11.750
2024-09-19	12.000	12.050	12.000	12.050	12.050
2024-09-18	11.900	11.950	11.800	11.950	11.950
2024-09-17	12.350	12.350	11.700	11.800	11.800
2024-09-16	12.300	12.350	12.300	12.350	12.350
2024-09-13	12.200	12.200	11.850	12.000	12.000
2024-09-12	12.300	12.350	12.100	12.200	12.200
2024-09-11	12.400	12.400	12.400	12.400	12.400
2024-09-10	12.300	12.400	12.300	12.300	12.300
2024-09-09	12.300	12.300	12.300	12.300	12.300
2024-09-06	12.400	12.400	12.250	12.250	12.250
2024-09-05	12.350	12.350	12.300	12.300	12.300
2024-09-04	12.650	12.650	12.300	12.500	12.500
2024-09-02	12.550	12.650	12.350	12.650	12.650
2024-08-30	12.650	12.650	12.650	12.650	12.650
2024-08-29	12.700	12.750	12.350	12.750	12.750
2024-08-28	12.550	12.550	12.550	12.550	12.550
2024-08-27	12.700	12.800	12.500	12.800	12.800
2024-08-26	12.700	12.700	12.700	12.700	12.700
2024-08-23	12.850	12.850	12.700	12.700	12.700
2024-08-21	12.850	12.850	12.800	12.800	12.800
2024-08-20	12.950	12.950	12.850	12.850	12.850
2024-08-19	12.950	12.950	12.900	12.900	12.900
2024-08-16	12.900	12.900	12.900	12.900	12.900
2024-08-14	12.800	12.800	12.800	12.800	12.800
2024-08-13	12.850	12.900	12.850	12.850	12.850
2024-08-12	12.650	12.750	12.650	12.750	12.750
2024-08-09	12.650	12.650	12.650	12.650	12.650
2024-08-08	12.650	12.650	12.650	12.650	12.650
2024-08-07	12.300	12.700	12.300	12.700	12.700
2024-08-06	12.200	12.300	12.000	12.000	12.000
2024-08-02	12.350	12.350	12.350	12.350	12.350
2024-08-01	12.650	12.650	12.300	12.300	12.300
2024-07-31	12.850	12.850	12.600	12.600	12.600
2024-07-30	12.750	12.750	12.650	12.650	12.650
2024-07-29	12.750	12.900	12.700	12.700	12.700
2024-07-26	12.800	13.200	12.700	12.700	12.700
2024-07-25	12.800	12.800	12.750	12.800	12.800
2024-07-24	12.900	12.900	12.850	12.850	12.850
2024-07-23	12.850	12.900	12.800	12.850	12.850
2024-07-22	12.850	12.950	12.850	12.900	12.900
2024-07-19	13.000	13.000	12.900	12.900	12.900

← NewerPage 9 of 20 · 1,192 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.