Teraplast Bist historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	0.531	0.533	0.528	0.528	0.421	217,734
2023-06-02	0.536	0.543	0.529	0.531	0.423	1,724,914
2023-05-31	0.538	0.552	0.533	0.551	0.439	1,249,524
2023-05-30	0.543	0.548	0.534	0.538	0.429	215,016
2023-05-29	0.538	0.543	0.534	0.543	0.433	121,091
2023-05-26	0.532	0.538	0.530	0.533	0.425	1,629,857
2023-05-25	0.544	0.544	0.530	0.532	0.424	624,537
2023-05-24	0.550	0.553	0.541	0.543	0.433	892,909
2023-05-23	0.553	0.558	0.548	0.548	0.437	596,315
2023-05-22	0.558	0.558	0.548	0.550	0.438	334,475
2023-05-19	0.548	0.550	0.544	0.550	0.438	82,289
2023-05-18	0.547	0.547	0.543	0.547	0.436	173,448
2023-05-17	0.540	0.545	0.539	0.545	0.434	216,697
2023-05-16	0.543	0.543	0.535	0.540	0.430	600,204
2023-05-15	0.545	0.545	0.535	0.535	0.426	598,598
2023-05-12	0.546	0.546	0.539	0.540	0.430	169,753
2023-05-11	0.548	0.548	0.537	0.543	0.433	1,149,086
2023-05-10	0.550	0.550	0.545	0.548	0.437	170,077
2023-05-09	0.560	0.560	0.548	0.549	0.437	850,471
2023-05-08	0.557	0.568	0.550	0.552	0.440	250,397
2023-05-05	0.548	0.552	0.547	0.552	0.440	142,607
2023-05-04	0.549	0.554	0.546	0.546	0.435	660,664
2023-05-03	0.569	0.569	0.543	0.548	0.437	1,841,732
2023-05-02	0.577	0.578	0.556	0.557	0.444	1,766,622
2023-04-28	0.580	0.580	0.572	0.577	0.460	124,032
2023-04-27	0.589	0.590	0.572	0.582	0.464	1,761,456
2023-04-26	0.600	0.600	0.571	0.587	0.468	1,137,697
2023-04-25	0.616	0.623	0.615	0.615	0.490	365,779
2023-04-24	0.628	0.628	0.623	0.624	0.497	579,704
2023-04-21	0.619	0.635	0.618	0.630	0.502	1,806,979
2023-04-20	0.606	0.620	0.600	0.619	0.493	2,070,202
2023-04-19	0.597	0.605	0.596	0.600	0.478	727,994
2023-04-18	0.604	0.604	0.587	0.599	0.477	344,701
2023-04-13	0.610	0.610	0.604	0.606	0.483	75,696
2023-04-12	0.610	0.612	0.602	0.610	0.486	593,903
2023-04-11	0.609	0.610	0.601	0.604	0.481	275,384
2023-04-10	0.610	0.610	0.600	0.610	0.486	586,573
2023-04-07	0.602	0.614	0.602	0.610	0.486	707,704
2023-04-06	0.583	0.608	0.580	0.598	0.476	4,059,111
2023-04-05	0.581	0.587	0.580	0.583	0.465	633,903
2023-04-04	0.583	0.588	0.580	0.586	0.467	603,558
2023-04-03	0.569	0.584	0.553	0.584	0.465	5,446,726
2023-03-31	0.571	0.571	0.562	0.569	0.453	132,480
2023-03-30	0.560	0.571	0.560	0.571	0.455	626,497
2023-03-29	0.558	0.565	0.547	0.560	0.446	2,000,732
2023-03-28	0.547	0.558	0.540	0.558	0.445	635,689
2023-03-27	0.551	0.555	0.539	0.547	0.436	1,659,083
2023-03-24	0.555	0.561	0.544	0.549	0.437	595,377
2023-03-23	0.566	0.569	0.554	0.560	0.446	142,283
2023-03-22	0.563	0.575	0.560	0.566	0.451	1,734,021
2023-03-21	0.560	0.575	0.554	0.561	0.447	176,718
2023-03-20	0.578	0.578	0.555	0.563	0.449	1,444,247
2023-03-17	0.568	0.578	0.568	0.578	0.461	1,538,622
2023-03-16	0.565	0.569	0.565	0.568	0.453	130,249
2023-03-15	0.558	0.574	0.557	0.557	0.444	489,799
2023-03-14	0.545	0.557	0.545	0.557	0.444	313,897
2023-03-13	0.555	0.555	0.538	0.546	0.435	920,292
2023-03-10	0.558	0.558	0.550	0.554	0.441	158,698
2023-03-09	0.558	0.558	0.552	0.552	0.440	159,034
2023-03-08	0.554	0.557	0.552	0.557	0.444	102,826

← NewerPage 15 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.