Teraplast Bist historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	0.505	0.512	0.505	0.508	0.405	1,447,764
2024-08-14	0.500	0.515	0.499	0.505	0.402	1,017,425
2024-08-13	0.493	0.500	0.491	0.497	0.396	621,591
2024-08-12	0.499	0.499	0.488	0.494	0.394	485,000
2024-08-09	0.494	0.494	0.489	0.490	0.390	1,312,553
2024-08-08	0.501	0.510	0.492	0.494	0.394	2,188,929
2024-08-07	0.507	0.510	0.501	0.503	0.401	1,248,735
2024-08-06	0.510	0.525	0.503	0.507	0.404	1,344,200
2024-08-05	0.535	0.535	0.503	0.506	0.403	3,933,369
2024-08-02	0.541	0.542	0.535	0.540	0.430	448,363
2024-08-01	0.542	0.542	0.531	0.541	0.431	315,085
2024-07-31	0.544	0.544	0.538	0.543	0.433	516,246
2024-07-30	0.540	0.544	0.540	0.544	0.433	142,138
2024-07-29	0.537	0.544	0.537	0.537	0.428	129,349
2024-07-26	0.540	0.540	0.537	0.540	0.430	579,704
2024-07-25	0.545	0.545	0.540	0.541	0.431	126,530
2024-07-24	0.544	0.545	0.541	0.542	0.432	238,568
2024-07-23	0.544	0.544	0.542	0.544	0.433	123,009
2024-07-22	0.542	0.546	0.542	0.545	0.434	136,001
2024-07-19	0.541	0.544	0.540	0.542	0.432	171,689
2024-07-18	0.543	0.544	0.540	0.544	0.433	532,249
2024-07-17	0.546	0.550	0.541	0.550	0.438	732,618
2024-07-16	0.559	0.559	0.544	0.547	0.436	3,088,053
2024-07-15	0.559	0.559	0.548	0.559	0.445	1,235,013
2024-07-12	0.565	0.567	0.560	0.562	0.448	2,276,131
2024-07-11	0.562	0.565	0.556	0.565	0.450	2,949,371
2024-07-10	0.556	0.563	0.552	0.562	0.448	3,145,774
2024-07-09	0.555	0.555	0.550	0.552	0.440	943,724
2024-07-08	0.555	0.555	0.551	0.552	0.440	606,889
2024-07-05	0.557	0.558	0.552	0.555	0.442	1,240,970
2024-07-04	0.566	0.566	0.552	0.557	0.444	804,815
2024-07-03	0.567	0.569	0.552	0.566	0.451	2,213,118
2024-07-02	0.566	0.567	0.561	0.567	0.452	493,224
2024-07-01	0.563	0.565	0.558	0.561	0.447	2,474,852
2024-06-28	0.561	0.565	0.557	0.563	0.449	2,042,540
2024-06-27	0.567	0.567	0.557	0.565	0.450	276,907
2024-06-26	0.563	0.567	0.561	0.561	0.447	426,991
2024-06-25	0.560	0.566	0.560	0.566	0.451	676,657
2024-06-21	0.556	0.564	0.556	0.560	0.446	690,967
2024-06-20	0.554	0.560	0.552	0.559	0.445	596,572
2024-06-19	0.569	0.571	0.553	0.555	0.442	1,812,665
2024-06-18	0.552	0.568	0.552	0.567	0.452	779,715
2024-06-17	0.546	0.551	0.544	0.551	0.439	265,568
2024-06-14	0.549	0.549	0.545	0.547	0.436	184,955
2024-06-13	0.544	0.544	0.540	0.541	0.431	576,440
2024-06-12	0.546	0.548	0.540	0.540	0.430	441,640
2024-06-11	0.547	0.548	0.546	0.547	0.436	297,785
2024-06-10	0.552	0.552	0.544	0.547	0.436	865,746
2024-06-07	0.552	0.553	0.550	0.553	0.441	1,853,451
2024-06-06	0.556	0.556	0.550	0.552	0.440	682,692
2024-06-05	0.557	0.557	0.550	0.556	0.443	3,324,206
2024-06-04	0.554	0.557	0.554	0.557	0.444	112,753
2024-06-03	0.564	0.569	0.550	0.554	0.441	1,842,165
2024-05-31	0.564	0.567	0.562	0.564	0.449	439,039
2024-05-30	0.538	0.570	0.538	0.565	0.450	3,602,218
2024-05-29	0.536	0.539	0.534	0.538	0.429	582,139
2024-05-28	0.537	0.538	0.535	0.536	0.427	372,143
2024-05-27	0.535	0.538	0.531	0.537	0.428	1,416,654
2024-05-24	0.538	0.539	0.534	0.536	0.427	574,570
2024-05-23	0.543	0.544	0.535	0.538	0.429	1,187,266

← NewerPage 10 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	0.0017 RON
2022-07-08	0.0150 RON
2021-07-12	0.1300 RON
2020-12-15	0.0260 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.