Teraplast Bist historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	0.700	0.700	0.686	0.694	0.540	1,134,524
2022-06-17	0.691	0.700	0.689	0.700	0.545	526,655
2022-06-16	0.697	0.720	0.691	0.691	0.538	998,646
2022-06-15	0.697	0.708	0.690	0.692	0.539	1,163,681
2022-06-14	0.720	0.720	0.697	0.697	0.543	1,111,330
2022-06-10	0.743	0.750	0.723	0.729	0.568	1,040,551
2022-06-09	0.746	0.746	0.738	0.743	0.579	178,574
2022-06-08	0.750	0.759	0.737	0.745	0.580	446,561
2022-06-07	0.763	0.769	0.734	0.748	0.583	882,264
2022-06-06	0.775	0.775	0.752	0.763	0.594	773,721
2022-06-03	0.770	0.781	0.765	0.765	0.596	428,692
2022-06-02	0.761	0.782	0.761	0.770	0.600	324,418
2022-05-31	0.789	0.800	0.760	0.760	0.592	672,156
2022-05-30	0.810	0.815	0.782	0.789	0.615	956,176
2022-05-27	0.790	0.814	0.790	0.808	0.629	1,261,195
2022-05-26	0.756	0.795	0.756	0.787	0.613	2,077,370
2022-05-25	0.717	0.755	0.717	0.752	0.586	1,162,843
2022-05-24	0.670	0.730	0.670	0.720	0.561	2,407,050
2022-05-23	0.668	0.673	0.660	0.672	0.523	918,036
2022-05-20	0.662	0.670	0.660	0.668	0.520	645,277
2022-05-19	0.659	0.664	0.647	0.664	0.517	3,261,565
2022-05-18	0.662	0.663	0.660	0.662	0.516	244,428
2022-05-17	0.659	0.664	0.658	0.662	0.516	405,666
2022-05-16	0.663	0.667	0.660	0.660	0.514	481,072
2022-05-13	0.650	0.662	0.650	0.662	0.516	727,049
2022-05-12	0.658	0.658	0.642	0.650	0.506	705,024
2022-05-11	0.676	0.676	0.652	0.658	0.512	1,142,566
2022-05-10	0.657	0.676	0.649	0.670	0.522	1,345,118
2022-05-09	0.680	0.680	0.647	0.658	0.512	1,496,686
2022-05-06	0.695	0.695	0.671	0.676	0.526	1,351,903
2022-05-05	0.714	0.730	0.698	0.700	0.545	1,615,328
2022-05-04	0.737	0.737	0.706	0.708	0.551	1,270,709
2022-05-03	0.750	0.750	0.731	0.731	0.569	525,074
2022-05-02	0.760	0.760	0.742	0.745	0.580	1,489,018
2022-04-29	0.765	0.769	0.755	0.761	0.593	480,815
2022-04-28	0.762	0.766	0.760	0.765	0.596	462,664
2022-04-27	0.772	0.774	0.754	0.760	0.592	1,553,818
2022-04-26	0.801	0.801	0.781	0.781	0.608	693,885
2022-04-21	0.806	0.806	0.799	0.803	0.625	160,745
2022-04-20	0.806	0.809	0.802	0.802	0.625	267,586
2022-04-19	0.821	0.821	0.800	0.802	0.625	519,203
2022-04-18	0.793	0.828	0.793	0.819	0.638	1,399,175
2022-04-15	0.780	0.793	0.780	0.792	0.617	1,305,197
2022-04-14	0.768	0.784	0.768	0.775	0.604	1,172,632
2022-04-13	0.779	0.779	0.764	0.767	0.597	428,971
2022-04-12	0.788	0.790	0.770	0.775	0.604	973,936
2022-04-11	0.790	0.792	0.780	0.788	0.614	326,497
2022-04-08	0.790	0.798	0.790	0.790	0.615	371,125
2022-04-07	0.795	0.795	0.780	0.787	0.613	418,183
2022-04-06	0.810	0.812	0.780	0.784	0.611	2,379,253
2022-04-05	0.794	0.812	0.790	0.810	0.631	1,400,946
2022-04-04	0.812	0.812	0.780	0.792	0.617	3,642,211
2022-04-01	0.826	0.826	0.802	0.811	0.632	988,630
2022-03-31	0.830	0.830	0.810	0.823	0.641	1,335,262
2022-03-30	0.834	0.845	0.827	0.829	0.646	1,162,047
2022-03-29	0.845	0.845	0.820	0.845	0.658	3,020,764
2022-03-28	0.856	0.857	0.830	0.837	0.652	2,327,572
2022-03-25	0.840	0.874	0.819	0.855	0.666	6,097,082
2022-03-24	0.950	0.953	0.881	0.909	0.708	1,901,039
2022-03-23	0.988	0.990	0.938	0.942	0.734	1,797,551

← NewerPage 19 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.