Teraplast Bist historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	0.468	0.480	0.468	0.479	0.382	1,013,956
2023-08-29	0.464	0.471	0.458	0.468	0.372	1,358,131
2023-08-28	0.467	0.467	0.458	0.465	0.370	189,865
2023-08-25	0.470	0.472	0.456	0.457	0.364	927,931
2023-08-24	0.465	0.469	0.463	0.467	0.372	260,760
2023-08-23	0.455	0.462	0.453	0.462	0.368	2,139,828
2023-08-22	0.461	0.476	0.451	0.455	0.362	3,207,802
2023-08-21	0.475	0.479	0.450	0.458	0.365	6,136,598
2023-08-18	0.476	0.482	0.471	0.475	0.378	1,499,863
2023-08-17	0.490	0.500	0.476	0.477	0.380	1,407,946
2023-08-16	0.500	0.500	0.483	0.490	0.390	1,559,543
2023-08-14	0.500	0.500	0.494	0.499	0.398	297,560
2023-08-11	0.502	0.520	0.496	0.500	0.398	1,869,509
2023-08-10	0.470	0.507	0.470	0.499	0.398	2,740,706
2023-08-09	0.470	0.470	0.468	0.470	0.374	972,287
2023-08-08	0.480	0.480	0.469	0.469	0.374	3,283,903
2023-08-07	0.488	0.490	0.476	0.480	0.382	2,074,869
2023-08-04	0.489	0.498	0.484	0.488	0.389	819,769
2023-08-03	0.494	0.494	0.483	0.485	0.386	1,639,127
2023-08-02	0.497	0.497	0.493	0.494	0.393	2,323,878
2023-08-01	0.504	0.505	0.498	0.499	0.398	1,989,791
2023-07-31	0.504	0.505	0.500	0.502	0.400	897,519
2023-07-28	0.504	0.505	0.499	0.504	0.402	2,181,404
2023-07-27	0.505	0.505	0.502	0.504	0.402	662,239
2023-07-26	0.508	0.510	0.503	0.504	0.402	1,211,749
2023-07-25	0.524	0.534	0.507	0.508	0.405	2,384,600
2023-07-24	0.522	0.526	0.520	0.521	0.415	1,551,907
2023-07-21	0.530	0.530	0.518	0.522	0.416	632,151
2023-07-20	0.534	0.534	0.520	0.521	0.415	672,869
2023-07-19	0.530	0.535	0.518	0.527	0.420	2,939,707
2023-07-18	0.535	0.535	0.529	0.530	0.422	577,829
2023-07-17	0.548	0.548	0.530	0.535	0.426	1,688,809
2023-07-14	0.552	0.560	0.541	0.546	0.435	603,456
2023-07-13	0.557	0.560	0.540	0.543	0.433	2,431,213
2023-07-12	0.575	0.588	0.555	0.562	0.448	2,916,941
2023-07-11	0.562	0.581	0.562	0.575	0.458	1,886,865
2023-07-10	0.551	0.562	0.551	0.556	0.443	1,224,049
2023-07-07	0.551	0.557	0.547	0.547	0.436	340,065
2023-07-06	0.548	0.567	0.548	0.548	0.437	1,842,952
2023-07-05	0.519	0.550	0.518	0.545	0.434	2,173,850
2023-07-04	0.527	0.528	0.519	0.523	0.417	238,246
2023-07-03	0.528	0.528	0.519	0.519	0.414	198,466
2023-06-30	0.522	0.529	0.520	0.520	0.414	581,934
2023-06-29	0.508	0.521	0.507	0.520	0.414	1,010,542
2023-06-28	0.517	0.517	0.507	0.512	0.408	453,370
2023-06-27	0.498	0.521	0.495	0.513	0.409	2,105,304
2023-06-26	0.510	0.510	0.499	0.500	0.398	1,874,135
2023-06-23	0.518	0.520	0.508	0.510	0.406	669,601
2023-06-22	0.530	0.530	0.518	0.518	0.413	223,814
2023-06-21	0.529	0.534	0.524	0.524	0.417	198,814
2023-06-20	0.522	0.540	0.522	0.528	0.421	613,668
2023-06-19	0.532	0.532	0.522	0.526	0.419	844,091
2023-06-16	0.516	0.530	0.516	0.530	0.422	914,930
2023-06-15	0.522	0.522	0.510	0.516	0.411	606,286
2023-06-14	0.520	0.521	0.514	0.520	0.414	582,852
2023-06-13	0.520	0.522	0.517	0.520	0.414	236,224
2023-06-12	0.524	0.524	0.519	0.520	0.414	168,456
2023-06-09	0.525	0.525	0.513	0.519	0.414	584,727
2023-06-08	0.522	0.530	0.522	0.522	0.416	364,481
2023-06-07	0.530	0.531	0.520	0.522	0.416	820,942

← NewerPage 14 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.