Teraplast Bist historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	0.988	0.990	0.938	0.942	0.734	1,797,551
2022-03-22	0.978	0.998	0.978	0.988	0.769	1,131,055
2022-03-21	0.939	0.990	0.934	0.972	0.757	2,678,293
2022-03-18	0.903	0.932	0.895	0.932	0.726	4,503,264
2022-03-17	0.890	0.919	0.890	0.900	0.701	1,569,002
2022-03-16	0.885	0.899	0.885	0.890	0.693	2,141,966
2022-03-15	0.870	0.870	0.825	0.867	0.675	2,393,989
2022-03-14	0.845	0.889	0.840	0.863	0.672	1,720,044
2022-03-11	0.802	0.827	0.782	0.820	0.639	1,844,715
2022-03-10	0.832	0.894	0.751	0.785	0.611	4,909,871
2022-03-09	0.675	0.798	0.675	0.792	0.617	8,843,965
2022-03-08	0.600	0.675	0.600	0.646	0.503	4,689,957
2022-03-07	0.680	0.680	0.586	0.614	0.478	9,378,748
2022-03-04	0.787	0.787	0.650	0.690	0.537	10,926,935
2022-03-03	0.800	0.840	0.793	0.794	0.618	3,138,918
2022-03-02	0.865	0.865	0.776	0.800	0.623	7,131,454
2022-03-01	0.910	0.919	0.860	0.865	0.674	2,744,239
2022-02-28	0.929	0.929	0.899	0.910	0.709	1,784,897
2022-02-25	0.900	0.949	0.900	0.930	0.724	1,370,606
2022-02-24	0.895	0.932	0.870	0.897	0.699	5,232,855
2022-02-23	0.966	0.986	0.961	0.964	0.751	1,463,174
2022-02-22	0.960	0.969	0.915	0.969	0.755	3,968,281
2022-02-21	0.989	0.989	0.960	0.970	0.755	2,939,586
2022-02-18	0.980	1.000	0.980	0.995	0.775	827,113
2022-02-17	1.000	1.010	0.979	0.979	0.762	688,359
2022-02-16	1.012	1.038	0.996	1.002	0.780	2,425,433
2022-02-15	0.960	1.006	0.950	1.000	0.779	2,431,967
2022-02-14	0.979	0.979	0.935	0.954	0.743	3,935,282
2022-02-11	1.000	1.000	0.970	0.985	0.767	2,618,538
2022-02-10	1.028	1.028	0.999	1.000	0.779	3,393,108
2022-02-09	1.030	1.040	1.018	1.018	0.793	1,445,038
2022-02-08	1.024	1.040	1.000	1.028	0.801	4,450,093
2022-02-07	1.090	1.096	1.070	1.070	0.833	1,062,304
2022-02-04	1.082	1.104	1.078	1.084	0.844	4,056,943
2022-02-03	1.090	1.094	1.070	1.080	0.841	1,121,949
2022-02-02	1.108	1.120	1.096	1.100	0.857	491,962
2022-02-01	1.080	1.116	1.080	1.102	0.858	2,488,618
2022-01-31	1.056	1.080	1.052	1.078	0.840	2,185,902
2022-01-28	1.042	1.076	1.040	1.040	0.810	1,931,083
2022-01-27	1.030	1.040	1.014	1.040	0.810	1,322,572
2022-01-26	0.987	1.038	0.987	1.036	0.807	2,156,317
2022-01-25	0.990	1.004	0.932	0.987	0.769	5,249,199
2022-01-21	1.060	1.060	1.010	1.014	0.790	3,800,407
2022-01-20	1.066	1.072	1.056	1.060	0.826	1,307,216
2022-01-19	1.078	1.080	1.048	1.074	0.836	1,593,605
2022-01-18	1.144	1.148	1.070	1.088	0.847	2,728,669
2022-01-17	1.166	1.172	1.136	1.140	0.888	1,946,891
2022-01-14	1.152	1.168	1.150	1.164	0.907	1,060,621
2022-01-13	1.172	1.180	1.144	1.152	0.897	1,931,558
2022-01-12	1.124	1.178	1.124	1.170	0.911	6,297,422
2022-01-11	1.108	1.138	1.092	1.124	0.875	1,943,763
2022-01-10	1.080	1.102	1.078	1.102	0.858	4,128,166
2022-01-07	1.062	1.084	1.062	1.078	0.840	1,815,268
2022-01-06	1.050	1.070	1.032	1.060	0.826	1,310,469
2022-01-05	1.038	1.088	1.038	1.082	0.843	6,557,980
2022-01-04	1.018	1.042	1.018	1.038	0.808	1,795,018
2022-01-03	0.989	1.022	0.989	1.018	0.793	2,070,058
2021-12-30	0.992	1.000	0.979	0.984	0.766	4,964,927
2021-12-29	1.044	1.050	0.990	0.990	0.771	2,874,900
2021-12-28	0.998	1.048	0.998	1.036	0.807	2,893,627

← NewerPage 20 of 21 · 1,250 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.