Teraplast Bist historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	0.602	0.602	0.592	0.599	0.477	1,654,381
2024-02-22	0.599	0.602	0.593	0.602	0.480	1,548,972
2024-02-21	0.593	0.599	0.592	0.599	0.477	560,800
2024-02-20	0.595	0.599	0.593	0.593	0.472	522,878
2024-02-19	0.592	0.602	0.592	0.598	0.476	683,696
2024-02-16	0.590	0.599	0.589	0.599	0.477	776,998
2024-02-15	0.588	0.591	0.585	0.589	0.469	837,429
2024-02-14	0.571	0.585	0.570	0.585	0.466	1,006,778
2024-02-13	0.590	0.590	0.567	0.571	0.455	4,953,330
2024-02-12	0.610	0.613	0.587	0.591	0.471	2,932,010
2024-02-09	0.609	0.619	0.602	0.618	0.492	2,731,239
2024-02-08	0.604	0.609	0.600	0.608	0.484	952,814
2024-02-07	0.595	0.600	0.594	0.600	0.478	689,859
2024-02-06	0.599	0.599	0.591	0.595	0.474	617,666
2024-02-05	0.600	0.604	0.595	0.599	0.477	795,175
2024-02-02	0.596	0.607	0.587	0.595	0.474	4,227,618
2024-02-01	0.577	0.579	0.570	0.573	0.457	767,304
2024-01-31	0.571	0.580	0.571	0.577	0.460	472,064
2024-01-30	0.562	0.574	0.560	0.574	0.457	1,676,682
2024-01-29	0.571	0.571	0.560	0.560	0.446	838,096
2024-01-26	0.562	0.573	0.560	0.572	0.456	367,062
2024-01-25	0.570	0.574	0.562	0.564	0.449	721,007
2024-01-23	0.572	0.584	0.560	0.570	0.454	1,978,179
2024-01-22	0.590	0.594	0.576	0.584	0.465	1,192,810
2024-01-19	0.586	0.589	0.580	0.584	0.465	596,803
2024-01-18	0.584	0.589	0.580	0.586	0.467	933,162
2024-01-17	0.604	0.605	0.584	0.584	0.465	1,436,029
2024-01-16	0.590	0.620	0.590	0.601	0.479	5,702,622
2024-01-15	0.580	0.589	0.578	0.589	0.469	1,765,553
2024-01-12	0.570	0.582	0.570	0.574	0.457	2,218,077
2024-01-11	0.541	0.580	0.541	0.574	0.457	8,440,970
2024-01-10	0.541	0.543	0.535	0.540	0.430	1,114,947
2024-01-09	0.531	0.544	0.531	0.541	0.431	1,504,486
2024-01-08	0.511	0.530	0.509	0.529	0.421	4,083,458
2024-01-05	0.505	0.510	0.505	0.510	0.406	195,421
2024-01-04	0.505	0.510	0.505	0.505	0.402	298,086
2024-01-03	0.515	0.515	0.503	0.505	0.402	593,033
2023-12-29	0.513	0.515	0.510	0.515	0.410	1,010,368
2023-12-28	0.514	0.515	0.512	0.514	0.410	419,146
2023-12-27	0.510	0.513	0.507	0.513	0.409	307,474
2023-12-22	0.509	0.513	0.505	0.510	0.406	885,556
2023-12-21	0.511	0.512	0.503	0.506	0.403	1,018,292
2023-12-20	0.508	0.515	0.507	0.513	0.409	2,296,262
2023-12-19	0.510	0.510	0.504	0.504	0.402	426,000
2023-12-18	0.510	0.512	0.505	0.510	0.406	459,874
2023-12-15	0.503	0.511	0.502	0.510	0.406	2,685,011
2023-12-14	0.500	0.503	0.500	0.502	0.400	857,625
2023-12-13	0.508	0.510	0.496	0.497	0.396	2,179,151
2023-12-12	0.509	0.514	0.508	0.511	0.407	713,891
2023-12-11	0.480	0.515	0.477	0.507	0.404	4,622,603
2023-12-08	0.471	0.480	0.471	0.480	0.382	653,627
2023-12-07	0.476	0.484	0.470	0.471	0.375	1,575,220
2023-12-06	0.478	0.478	0.470	0.473	0.377	943,228
2023-12-05	0.478	0.480	0.473	0.474	0.378	599,041
2023-12-04	0.478	0.482	0.470	0.476	0.379	351,728
2023-11-29	0.482	0.485	0.469	0.469	0.373	2,917,497
2023-11-28	0.483	0.483	0.478	0.480	0.382	1,430,965
2023-11-27	0.480	0.483	0.478	0.479	0.382	363,589
2023-11-24	0.488	0.488	0.478	0.484	0.385	1,526,608
2023-11-23	0.485	0.487	0.480	0.485	0.386	506,387

← NewerPage 12 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.