Teraplast Bist historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	0.543	0.544	0.535	0.538	0.429	1,187,266
2024-05-22	0.544	0.545	0.541	0.544	0.433	382,470
2024-05-21	0.543	0.545	0.541	0.544	0.433	988,060
2024-05-20	0.549	0.549	0.540	0.543	0.433	2,964,427
2024-05-17	0.551	0.551	0.546	0.549	0.437	1,455,465
2024-05-16	0.551	0.551	0.547	0.548	0.437	149,236
2024-05-15	0.553	0.553	0.549	0.551	0.439	333,238
2024-05-14	0.551	0.553	0.550	0.551	0.439	222,972
2024-05-13	0.557	0.557	0.546	0.552	0.440	922,643
2024-05-10	0.564	0.564	0.557	0.559	0.445	785,175
2024-05-09	0.564	0.570	0.561	0.564	0.449	731,999
2024-05-08	0.569	0.574	0.552	0.563	0.449	2,590,823
2024-05-07	0.561	0.570	0.555	0.569	0.453	2,094,304
2024-05-02	0.563	0.563	0.557	0.561	0.447	679,339
2024-04-30	0.565	0.566	0.563	0.564	0.449	396,478
2024-04-29	0.563	0.570	0.563	0.565	0.450	987,283
2024-04-26	0.549	0.560	0.545	0.560	0.446	516,942
2024-04-25	0.545	0.549	0.543	0.546	0.435	463,207
2024-04-24	0.546	0.550	0.545	0.549	0.437	544,804
2024-04-23	0.550	0.551	0.546	0.546	0.435	224,194
2024-04-22	0.544	0.551	0.543	0.550	0.438	1,018,976
2024-04-19	0.545	0.548	0.543	0.544	0.433	279,421
2024-04-18	0.545	0.550	0.545	0.548	0.437	238,179
2024-04-17	0.546	0.547	0.543	0.546	0.435	282,968
2024-04-16	0.554	0.554	0.542	0.543	0.433	574,469
2024-04-15	0.555	0.555	0.548	0.552	0.440	1,915,229
2024-04-12	0.564	0.564	0.553	0.555	0.442	1,223,045
2024-04-11	0.568	0.568	0.558	0.558	0.445	1,192,656
2024-04-10	0.570	0.571	0.565	0.568	0.453	659,705
2024-04-09	0.574	0.576	0.570	0.570	0.454	1,718,098
2024-04-08	0.575	0.576	0.566	0.575	0.458	2,563,599
2024-04-05	0.578	0.580	0.566	0.575	0.458	2,271,239
2024-04-04	0.572	0.581	0.572	0.579	0.461	1,264,464
2024-04-03	0.555	0.572	0.555	0.572	0.456	2,568,865
2024-04-02	0.555	0.561	0.548	0.560	0.446	3,088,020
2024-04-01	0.548	0.558	0.548	0.555	0.442	678,833
2024-03-29	0.544	0.550	0.544	0.548	0.437	643,629
2024-03-28	0.540	0.544	0.540	0.543	0.433	638,379
2024-03-27	0.528	0.544	0.525	0.544	0.433	4,020,610
2024-03-26	0.528	0.528	0.522	0.525	0.418	923,337
2024-03-25	0.539	0.540	0.524	0.527	0.420	2,854,134
2024-03-22	0.555	0.555	0.537	0.541	0.431	3,775,716
2024-03-21	0.561	0.561	0.556	0.557	0.444	800,707
2024-03-20	0.569	0.569	0.559	0.562	0.448	1,901,197
2024-03-19	0.568	0.574	0.568	0.569	0.453	167,157
2024-03-18	0.574	0.576	0.566	0.570	0.454	3,147,835
2024-03-15	0.572	0.574	0.570	0.574	0.457	131,996
2024-03-14	0.570	0.574	0.570	0.572	0.456	605,074
2024-03-13	0.571	0.575	0.570	0.571	0.455	597,119
2024-03-12	0.574	0.576	0.572	0.572	0.456	221,881
2024-03-11	0.580	0.581	0.574	0.574	0.457	942,548
2024-03-08	0.582	0.584	0.578	0.581	0.463	307,445
2024-03-07	0.585	0.585	0.582	0.584	0.465	171,644
2024-03-06	0.586	0.587	0.582	0.585	0.466	1,124,487
2024-03-05	0.585	0.590	0.585	0.586	0.467	372,261
2024-03-04	0.589	0.590	0.585	0.585	0.466	225,581
2024-03-01	0.585	0.593	0.585	0.590	0.470	520,435
2024-02-29	0.586	0.586	0.578	0.585	0.466	510,794
2024-02-28	0.590	0.594	0.586	0.587	0.468	155,434
2024-02-27	0.592	0.593	0.585	0.593	0.472	200,159

← NewerPage 11 of 21 · 1,246 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.