Teraplast Bist historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	0.607	0.612	0.595	0.606	0.483	592,963
2022-09-12	0.599	0.608	0.599	0.606	0.483	478,123
2022-09-09	0.598	0.604	0.596	0.604	0.481	213,455
2022-09-08	0.579	0.594	0.579	0.594	0.473	600,324
2022-09-07	0.570	0.576	0.570	0.575	0.458	309,481
2022-09-06	0.560	0.573	0.560	0.570	0.454	712,940
2022-09-05	0.561	0.562	0.551	0.558	0.445	844,461
2022-09-02	0.572	0.572	0.560	0.564	0.449	801,298
2022-09-01	0.588	0.588	0.559	0.570	0.454	1,951,312
2022-08-31	0.603	0.605	0.590	0.590	0.470	499,811
2022-08-30	0.604	0.605	0.600	0.604	0.481	245,386
2022-08-29	0.601	0.605	0.600	0.601	0.479	161,523
2022-08-26	0.609	0.609	0.601	0.605	0.482	177,979
2022-08-25	0.608	0.609	0.600	0.605	0.482	380,364
2022-08-24	0.624	0.624	0.600	0.609	0.485	1,537,856
2022-08-23	0.630	0.632	0.618	0.624	0.497	280,392
2022-08-22	0.635	0.635	0.622	0.628	0.500	335,665
2022-08-19	0.636	0.636	0.628	0.634	0.505	212,202
2022-08-18	0.634	0.637	0.630	0.636	0.507	385,742
2022-08-17	0.636	0.638	0.630	0.634	0.505	218,486
2022-08-16	0.633	0.640	0.630	0.636	0.507	593,139
2022-08-12	0.630	0.638	0.628	0.633	0.504	734,840
2022-08-11	0.618	0.629	0.616	0.629	0.501	583,848
2022-08-10	0.620	0.620	0.613	0.618	0.492	299,558
2022-08-09	0.625	0.629	0.613	0.620	0.494	1,005,044
2022-08-08	0.625	0.629	0.623	0.627	0.499	452,929
2022-08-05	0.624	0.625	0.617	0.623	0.496	635,753
2022-08-04	0.606	0.622	0.601	0.617	0.492	1,204,222
2022-08-03	0.606	0.606	0.601	0.603	0.480	417,276
2022-08-02	0.601	0.617	0.601	0.601	0.479	2,375,603
2022-08-01	0.635	0.635	0.626	0.627	0.499	638,559
2022-07-29	0.636	0.638	0.628	0.630	0.502	542,396
2022-07-28	0.633	0.636	0.628	0.636	0.507	1,102,145
2022-07-27	0.653	0.654	0.630	0.630	0.502	2,818,972
2022-07-26	0.660	0.660	0.648	0.653	0.520	1,308,110
2022-07-25	0.676	0.676	0.667	0.670	0.534	273,612
2022-07-22	0.667	0.678	0.667	0.676	0.539	481,448
2022-07-21	0.654	0.668	0.654	0.668	0.532	416,667
2022-07-20	0.643	0.658	0.643	0.656	0.523	249,578
2022-07-19	0.640	0.649	0.638	0.649	0.517	215,775
2022-07-18	0.632	0.639	0.632	0.637	0.507	121,128
2022-07-15	0.633	0.640	0.630	0.632	0.503	293,832
2022-07-14	0.649	0.649	0.633	0.633	0.504	410,789
2022-07-13	0.654	0.659	0.649	0.650	0.518	164,950
2022-07-12	0.664	0.666	0.653	0.655	0.522	271,503
2022-07-11	0.666	0.666	0.655	0.656	0.523	185,855
2022-07-08	0.668	0.668	0.650	0.664	0.529	598,270
2022-07-07	0.678	0.687	0.664	0.669	0.521	429,921
2022-07-06	0.670	0.670	0.656	0.665	0.518	414,641
2022-07-05	0.682	0.682	0.655	0.660	0.514	894,799
2022-07-04	0.688	0.692	0.676	0.680	0.530	143,737
2022-07-01	0.692	0.692	0.673	0.682	0.531	451,677
2022-06-30	0.694	0.694	0.680	0.680	0.530	965,613
2022-06-29	0.692	0.700	0.686	0.694	0.540	272,975
2022-06-28	0.700	0.700	0.690	0.692	0.539	667,812
2022-06-27	0.695	0.700	0.694	0.698	0.544	241,963
2022-06-24	0.690	0.694	0.680	0.694	0.540	221,332
2022-06-23	0.693	0.698	0.678	0.679	0.529	782,848
2022-06-22	0.704	0.712	0.682	0.690	0.537	1,425,301
2022-06-21	0.696	0.704	0.694	0.702	0.547	1,028,722

← NewerPage 18 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.