Teraplast Bist historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	0.608	0.613	0.602	0.612	0.488	623,243
2022-12-07	0.595	0.628	0.593	0.607	0.484	1,644,650
2022-12-06	0.573	0.603	0.568	0.595	0.474	1,847,897
2022-12-05	0.550	0.578	0.549	0.573	0.457	2,220,595
2022-12-02	0.532	0.549	0.531	0.549	0.437	980,887
2022-11-29	0.530	0.534	0.521	0.534	0.425	1,595,666
2022-11-28	0.520	0.530	0.519	0.529	0.421	646,013
2022-11-25	0.523	0.524	0.516	0.517	0.412	106,221
2022-11-24	0.514	0.525	0.510	0.523	0.417	1,052,557
2022-11-23	0.510	0.513	0.510	0.512	0.408	113,910
2022-11-22	0.514	0.515	0.509	0.510	0.406	180,715
2022-11-21	0.509	0.516	0.509	0.514	0.410	1,126,864
2022-11-18	0.514	0.515	0.507	0.509	0.406	752,698
2022-11-17	0.516	0.517	0.508	0.514	0.410	617,002
2022-11-16	0.516	0.517	0.509	0.516	0.411	653,712
2022-11-15	0.518	0.518	0.508	0.516	0.411	761,760
2022-11-14	0.516	0.524	0.514	0.516	0.411	248,086
2022-11-11	0.519	0.524	0.515	0.515	0.410	1,059,783
2022-11-10	0.512	0.520	0.508	0.520	0.414	605,638
2022-11-09	0.514	0.515	0.510	0.512	0.408	128,588
2022-11-08	0.512	0.513	0.509	0.513	0.409	251,571
2022-11-07	0.509	0.511	0.504	0.511	0.407	583,338
2022-11-04	0.505	0.508	0.503	0.506	0.403	186,480
2022-11-03	0.508	0.508	0.502	0.502	0.400	113,358
2022-11-02	0.505	0.511	0.504	0.509	0.406	719,659
2022-11-01	0.510	0.511	0.504	0.510	0.406	599,569
2022-10-31	0.520	0.520	0.509	0.512	0.408	294,044
2022-10-28	0.515	0.520	0.511	0.518	0.413	228,381
2022-10-27	0.515	0.523	0.506	0.518	0.413	623,976
2022-10-26	0.529	0.531	0.515	0.517	0.412	1,648,874
2022-10-25	0.540	0.547	0.540	0.547	0.436	739,696
2022-10-24	0.537	0.544	0.532	0.540	0.430	704,796
2022-10-21	0.544	0.544	0.531	0.537	0.428	168,549
2022-10-20	0.541	0.545	0.532	0.540	0.430	191,485
2022-10-19	0.540	0.556	0.530	0.540	0.430	347,011
2022-10-18	0.523	0.550	0.523	0.540	0.430	920,373
2022-10-17	0.522	0.522	0.519	0.519	0.414	81,512
2022-10-14	0.517	0.534	0.516	0.519	0.414	227,463
2022-10-13	0.517	0.518	0.504	0.507	0.404	188,329
2022-10-12	0.518	0.518	0.512	0.517	0.412	135,958
2022-10-11	0.540	0.540	0.506	0.512	0.408	662,270
2022-10-10	0.565	0.565	0.536	0.538	0.429	436,693
2022-10-07	0.561	0.568	0.558	0.566	0.451	684,234
2022-10-06	0.542	0.585	0.542	0.559	0.445	1,490,387
2022-10-05	0.514	0.545	0.510	0.538	0.429	2,104,759
2022-10-04	0.476	0.515	0.476	0.514	0.410	3,084,436
2022-10-03	0.466	0.476	0.464	0.473	0.376	737,943
2022-09-30	0.485	0.485	0.458	0.466	0.371	1,061,135
2022-09-29	0.495	0.496	0.480	0.480	0.382	1,379,806
2022-09-28	0.507	0.507	0.492	0.495	0.394	614,127
2022-09-27	0.494	0.514	0.494	0.507	0.404	800,215
2022-09-26	0.532	0.532	0.494	0.499	0.398	2,590,801
2022-09-23	0.561	0.561	0.533	0.533	0.425	1,057,940
2022-09-22	0.560	0.564	0.550	0.559	0.445	409,663
2022-09-21	0.578	0.578	0.560	0.560	0.446	1,602,140
2022-09-20	0.580	0.586	0.579	0.579	0.461	132,066
2022-09-19	0.590	0.590	0.579	0.580	0.462	627,164
2022-09-16	0.601	0.608	0.590	0.590	0.470	626,855
2022-09-15	0.596	0.608	0.594	0.601	0.479	252,252
2022-09-14	0.594	0.608	0.591	0.608	0.484	581,657

← NewerPage 17 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.