Teraplast Bist historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	0.482	0.485	0.481	0.485	0.386	160,537
2023-11-21	0.488	0.488	0.480	0.482	0.384	1,342,149
2023-11-20	0.483	0.491	0.482	0.482	0.384	642,199
2023-11-17	0.493	0.493	0.483	0.483	0.385	959,398
2023-11-16	0.491	0.493	0.484	0.490	0.390	1,861,506
2023-11-15	0.492	0.493	0.487	0.491	0.391	242,306
2023-11-14	0.489	0.492	0.486	0.492	0.392	347,894
2023-11-13	0.489	0.489	0.482	0.489	0.390	2,274,160
2023-11-10	0.487	0.488	0.482	0.488	0.388	395,246
2023-11-09	0.490	0.490	0.482	0.487	0.388	1,163,236
2023-11-08	0.491	0.491	0.487	0.489	0.390	193,630
2023-11-07	0.485	0.490	0.482	0.487	0.388	768,331
2023-11-06	0.483	0.485	0.481	0.485	0.386	690,983
2023-11-03	0.487	0.491	0.481	0.482	0.384	2,795,844
2023-11-02	0.491	0.491	0.482	0.490	0.390	2,198,722
2023-11-01	0.493	0.495	0.485	0.485	0.386	661,751
2023-10-31	0.493	0.495	0.486	0.493	0.393	934,102
2023-10-30	0.496	0.496	0.490	0.493	0.393	315,888
2023-10-27	0.499	0.499	0.491	0.497	0.396	583,687
2023-10-26	0.500	0.501	0.495	0.497	0.396	214,116
2023-10-25	0.501	0.502	0.495	0.500	0.398	600,777
2023-10-24	0.501	0.509	0.495	0.500	0.398	696,563
2023-10-23	0.495	0.496	0.492	0.492	0.392	384,762
2023-10-20	0.500	0.500	0.495	0.496	0.395	589,586
2023-10-19	0.499	0.500	0.498	0.499	0.398	242,212
2023-10-18	0.500	0.500	0.498	0.499	0.397	107,327
2023-10-17	0.500	0.501	0.497	0.500	0.398	133,235
2023-10-16	0.504	0.504	0.497	0.500	0.398	258,404
2023-10-13	0.500	0.509	0.500	0.504	0.402	1,314,458
2023-10-12	0.510	0.510	0.495	0.500	0.398	1,547,685
2023-10-11	0.504	0.510	0.500	0.505	0.402	883,448
2023-10-10	0.504	0.504	0.495	0.504	0.402	770,822
2023-10-09	0.500	0.504	0.493	0.499	0.397	354,167
2023-10-06	0.505	0.505	0.494	0.500	0.398	959,844
2023-10-05	0.505	0.505	0.499	0.499	0.397	393,469
2023-10-04	0.516	0.516	0.502	0.504	0.402	745,624
2023-10-03	0.520	0.520	0.502	0.516	0.411	2,015,934
2023-10-02	0.518	0.525	0.517	0.520	0.414	650,558
2023-09-29	0.510	0.524	0.502	0.518	0.413	2,092,090
2023-09-28	0.498	0.509	0.498	0.507	0.404	342,485
2023-09-27	0.510	0.510	0.497	0.498	0.397	861,911
2023-09-26	0.502	0.502	0.495	0.495	0.394	590,489
2023-09-25	0.497	0.503	0.497	0.502	0.400	246,159
2023-09-22	0.508	0.508	0.497	0.498	0.397	228,363
2023-09-21	0.504	0.512	0.498	0.499	0.397	1,678,791
2023-09-20	0.514	0.517	0.494	0.500	0.398	1,766,751
2023-09-19	0.494	0.514	0.490	0.514	0.410	2,384,737
2023-09-18	0.489	0.495	0.485	0.495	0.394	766,776
2023-09-15	0.490	0.492	0.489	0.489	0.390	249,238
2023-09-14	0.490	0.493	0.487	0.490	0.390	236,465
2023-09-13	0.490	0.495	0.485	0.490	0.390	377,315
2023-09-12	0.489	0.492	0.489	0.492	0.392	650,200
2023-09-11	0.473	0.494	0.473	0.489	0.390	2,454,310
2023-09-08	0.464	0.472	0.460	0.470	0.374	637,031
2023-09-07	0.460	0.465	0.460	0.464	0.370	596,540
2023-09-06	0.464	0.466	0.459	0.464	0.370	641,839
2023-09-05	0.467	0.468	0.459	0.459	0.365	1,040,588
2023-09-04	0.464	0.468	0.462	0.467	0.372	1,153,345
2023-09-01	0.468	0.468	0.460	0.465	0.370	178,575
2023-08-31	0.481	0.482	0.454	0.454	0.362	3,209,045

← NewerPage 13 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.