Teraplast Bist historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.449	0.455	0.442	0.442	0.442	1,065,170
2026-07-23	0.446	0.449	0.439	0.449	0.449	1,167,234
2026-07-22	0.443	0.451	0.443	0.446	0.446	449,793
2026-07-21	0.447	0.447	0.441	0.443	0.443	1,352,462
2026-07-20	0.446	0.447	0.443	0.447	0.447	154,562
2026-07-17	0.450	0.450	0.443	0.447	0.447	124,623
2026-07-16	0.442	0.450	0.440	0.450	0.450	779,841
2026-07-15	0.444	0.444	0.437	0.441	0.441	716,602
2026-07-14	0.448	0.452	0.436	0.436	0.436	1,738,024
2026-07-13	0.446	0.464	0.446	0.454	0.454	4,141,047
2026-07-10	0.431	0.448	0.424	0.448	0.448	3,897,231
2026-07-09	0.431	0.431	0.424	0.427	0.427	1,626,453
2026-07-08	0.431	0.432	0.426	0.428	0.428	445,835
2026-07-07	0.432	0.435	0.431	0.431	0.431	712,482
2026-07-06	0.443	0.443	0.431	0.432	0.432	527,177
2026-07-03	0.450	0.450	0.433	0.433	0.433	3,689,886
2026-07-02	0.426	0.447	0.424	0.447	0.447	3,651,079
2026-07-01	0.427	0.428	0.426	0.426	0.426	253,132
2026-06-30	0.425	0.427	0.423	0.427	0.427	502,770
2026-06-29	0.422	0.426	0.421	0.425	0.425	339,735
2026-06-26	0.426	0.430	0.423	0.425	0.425	1,388,711
2026-06-25	0.421	0.428	0.421	0.426	0.426	702,043
2026-06-24	0.427	0.429	0.421	0.421	0.421	1,055,474
2026-06-23	0.428	0.429	0.426	0.429	0.429	310,569
2026-06-22	0.426	0.430	0.425	0.428	0.428	192,174
2026-06-19	0.428	0.430	0.425	0.426	0.426	507,880
2026-06-18	0.425	0.430	0.425	0.426	0.426	1,299,774
2026-06-17	0.430	0.430	0.426	0.427	0.427	1,145,689
2026-06-16	0.429	0.432	0.427	0.430	0.430	142,940
2026-06-15	0.435	0.436	0.428	0.430	0.430	1,562,816
2026-06-12	0.436	0.436	0.430	0.433	0.433	822,725
2026-06-11	0.439	0.439	0.433	0.436	0.436	217,686
2026-06-10	0.438	0.439	0.438	0.439	0.439	201,979
2026-06-09	0.435	0.439	0.435	0.438	0.438	1,136,738
2026-06-08	0.434	0.438	0.426	0.435	0.435	990,787
2026-06-05	0.435	0.435	0.424	0.426	0.426	756,145
2026-06-04	0.432	0.434	0.428	0.428	0.428	928,861
2026-06-03	0.433	0.433	0.432	0.432	0.432	323,835
2026-06-02	0.431	0.435	0.431	0.432	0.432	694,647
2026-05-29	0.435	0.438	0.430	0.431	0.431	724,075
2026-05-28	0.440	0.441	0.435	0.440	0.440	509,882
2026-05-27	0.445	0.445	0.441	0.441	0.441	427,641
2026-05-26	0.447	0.447	0.443	0.444	0.444	564,589
2026-05-25	0.448	0.448	0.443	0.446	0.446	403,369
2026-05-22	0.451	0.453	0.445	0.445	0.445	749,958
2026-05-21	0.453	0.453	0.450	0.453	0.453	902,663
2026-05-20	0.453	0.455	0.451	0.455	0.455	226,021
2026-05-19	0.453	0.456	0.451	0.453	0.453	491,832
2026-05-18	0.449	0.454	0.449	0.451	0.451	467,751
2026-05-15	0.457	0.460	0.444	0.449	0.449	3,464,461
2026-05-14	0.463	0.464	0.456	0.457	0.455	1,086,372
2026-05-13	0.470	0.470	0.455	0.463	0.461	2,300,142
2026-05-12	0.477	0.489	0.471	0.484	0.482	2,913,585
2026-05-11	0.480	0.480	0.473	0.477	0.475	1,617,741
2026-05-08	0.465	0.480	0.465	0.479	0.477	2,873,857
2026-05-07	0.460	0.470	0.460	0.466	0.464	1,018,210
2026-05-06	0.459	0.462	0.456	0.458	0.456	646,436
2026-05-05	0.460	0.460	0.445	0.456	0.454	3,066,561
2026-05-04	0.470	0.477	0.461	0.464	0.462	2,047,548
2026-04-30	0.470	0.478	0.467	0.477	0.475	925,593

← NewerPage 2 of 3 · 128 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.