Teraplast Bist historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	0.558	0.558	0.549	0.554	0.441	581,991
2023-03-06	0.565	0.565	0.550	0.554	0.441	1,196,195
2023-03-03	0.571	0.573	0.553	0.565	0.450	1,213,815
2023-03-02	0.582	0.582	0.570	0.570	0.454	499,849
2023-03-01	0.582	0.584	0.580	0.582	0.464	89,586
2023-02-28	0.579	0.582	0.576	0.582	0.464	109,411
2023-02-27	0.586	0.587	0.577	0.578	0.461	192,181
2023-02-24	0.588	0.588	0.580	0.583	0.465	146,817
2023-02-23	0.585	0.589	0.583	0.583	0.465	120,226
2023-02-22	0.591	0.591	0.583	0.583	0.465	307,380
2023-02-21	0.594	0.595	0.586	0.586	0.467	777,363
2023-02-20	0.589	0.592	0.585	0.588	0.469	589,018
2023-02-17	0.589	0.589	0.587	0.589	0.469	369,064
2023-02-16	0.589	0.590	0.584	0.589	0.469	856,185
2023-02-15	0.590	0.595	0.586	0.590	0.470	1,178,649
2023-02-14	0.599	0.600	0.587	0.587	0.468	1,019,056
2023-02-13	0.577	0.600	0.576	0.599	0.477	1,527,746
2023-02-10	0.573	0.577	0.566	0.577	0.460	1,123,941
2023-02-09	0.571	0.575	0.565	0.570	0.454	825,534
2023-02-08	0.580	0.582	0.565	0.571	0.455	2,194,682
2023-02-07	0.588	0.593	0.579	0.580	0.462	1,557,520
2023-02-06	0.592	0.593	0.580	0.586	0.467	622,365
2023-02-03	0.600	0.600	0.589	0.595	0.474	1,193,738
2023-02-02	0.589	0.600	0.577	0.600	0.478	1,200,890
2023-02-01	0.600	0.607	0.584	0.592	0.472	2,529,468
2023-01-31	0.625	0.626	0.617	0.617	0.492	282,108
2023-01-30	0.641	0.648	0.620	0.625	0.498	1,300,357
2023-01-27	0.634	0.641	0.634	0.641	0.511	607,533
2023-01-26	0.624	0.635	0.622	0.634	0.505	632,963
2023-01-25	0.600	0.625	0.600	0.624	0.497	593,408
2023-01-23	0.604	0.608	0.598	0.608	0.484	590,738
2023-01-20	0.601	0.609	0.599	0.601	0.479	192,875
2023-01-19	0.609	0.609	0.595	0.600	0.478	1,023,854
2023-01-18	0.600	0.615	0.596	0.612	0.488	1,071,212
2023-01-17	0.598	0.600	0.596	0.600	0.478	258,400
2023-01-16	0.601	0.601	0.595	0.595	0.474	251,330
2023-01-13	0.606	0.606	0.598	0.603	0.480	127,019
2023-01-12	0.611	0.611	0.595	0.602	0.480	2,200,369
2023-01-11	0.610	0.611	0.600	0.610	0.486	790,861
2023-01-10	0.613	0.613	0.606	0.610	0.486	170,475
2023-01-09	0.610	0.614	0.609	0.613	0.488	221,688
2023-01-06	0.612	0.613	0.595	0.603	0.480	242,914
2023-01-05	0.594	0.610	0.590	0.610	0.486	817,205
2023-01-04	0.590	0.598	0.577	0.594	0.473	699,989
2023-01-03	0.554	0.600	0.550	0.598	0.476	1,598,614
2022-12-30	0.554	0.560	0.550	0.550	0.438	1,259,220
2022-12-29	0.573	0.575	0.560	0.563	0.449	1,451,554
2022-12-28	0.587	0.587	0.562	0.573	0.457	1,178,229
2022-12-27	0.597	0.597	0.587	0.594	0.473	364,043
2022-12-23	0.596	0.598	0.588	0.590	0.470	195,077
2022-12-22	0.606	0.606	0.594	0.594	0.473	968,854
2022-12-21	0.609	0.614	0.600	0.603	0.480	1,251,304
2022-12-20	0.576	0.600	0.566	0.600	0.478	1,818,544
2022-12-19	0.579	0.579	0.568	0.575	0.458	374,237
2022-12-16	0.591	0.592	0.567	0.576	0.459	1,313,121
2022-12-15	0.595	0.595	0.583	0.591	0.471	603,489
2022-12-14	0.597	0.600	0.590	0.596	0.475	163,817
2022-12-13	0.597	0.600	0.590	0.596	0.475	1,729,343
2022-12-12	0.600	0.608	0.596	0.599	0.477	405,193
2022-12-09	0.612	0.612	0.596	0.600	0.478	625,186

← NewerPage 16 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.