Teraplast Bist historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	0.939	0.999	0.935	0.995	0.775	3,205,378
2021-12-23	0.930	0.939	0.927	0.935	0.728	8,751,301
2021-12-22	0.935	0.935	0.925	0.932	0.726	1,969,200
2021-12-21	0.934	0.941	0.933	0.935	0.728	1,417,390
2021-12-20	0.950	0.950	0.920	0.934	0.727	2,800,943
2021-12-17	0.952	0.965	0.951	0.962	0.749	2,486,219
2021-12-16	0.922	0.967	0.920	0.952	0.741	3,894,000
2021-12-15	0.982	0.990	0.901	0.914	0.712	7,642,786
2021-12-14	1.006	1.012	0.971	0.980	0.763	6,109,297
2021-12-13	1.036	1.046	1.004	1.016	0.791	2,423,116
2021-12-10	1.060	1.060	1.024	1.036	0.807	3,392,100
2021-12-09	1.082	1.082	1.042	1.058	0.824	683,462
2021-12-08	1.080	1.090	1.044	1.080	0.841	1,875,829
2021-12-07	1.080	1.088	1.058	1.068	0.832	549,958
2021-12-06	1.088	1.098	1.066	1.072	0.835	762,528
2021-12-03	1.076	1.110	1.076	1.088	0.847	1,985,518
2021-12-02	1.056	1.084	1.056	1.074	0.836	321,180
2021-11-29	1.058	1.090	1.030	1.090	0.849	7,810,576
2021-11-26	1.080	1.080	1.048	1.060	0.826	2,837,361
2021-11-25	1.090	1.104	1.090	1.100	0.857	614,634
2021-11-24	1.110	1.116	1.086	1.098	0.855	3,508,308
2021-11-23	1.112	1.126	1.072	1.100	0.857	1,195,392
2021-11-22	1.072	1.134	1.072	1.110	0.865	1,458,408
2021-11-19	1.080	1.096	1.068	1.088	0.847	1,590,694
2021-11-18	1.140	1.144	1.096	1.104	0.860	1,791,107
2021-11-17	1.162	1.196	1.126	1.140	0.888	2,391,110
2021-11-16	1.102	1.168	1.102	1.160	0.903	3,646,879
2021-11-15	1.066	1.104	1.064	1.102	0.858	1,583,854
2021-11-12	1.062	1.066	1.050	1.062	0.827	1,756,710
2021-11-11	1.018	1.076	1.018	1.054	0.821	2,497,276
2021-11-10	1.060	1.062	1.010	1.020	0.794	8,945,181
2021-11-09	1.100	1.100	1.058	1.074	0.836	5,503,548
2021-11-08	1.152	1.154	1.104	1.114	0.868	3,324,616
2021-11-05	1.164	1.166	1.138	1.152	0.897	1,237,453
2021-11-04	1.176	1.180	1.132	1.164	0.907	1,611,777
2021-11-03	1.216	1.216	1.160	1.178	0.917	2,617,897
2021-11-02	1.240	1.276	1.172	1.214	0.945	4,637,817
2021-11-01	1.100	1.228	1.092	1.228	0.956	11,071,578
2021-10-29	1.084	1.108	1.020	1.090	0.849	7,586,064
2021-10-28	1.174	1.174	1.076	1.104	0.860	12,545,091
2021-10-27	1.240	1.240	1.140	1.162	0.905	10,133,902
2021-10-26	1.288	1.290	1.174	1.242	0.967	7,969,305
2021-10-25	1.274	1.296	1.260	1.284	1.000	1,659,935
2021-10-22	1.272	1.278	1.260	1.274	0.992	610,024
2021-10-21	1.298	1.300	1.266	1.270	0.989	1,979,785
2021-10-20	1.284	1.298	1.284	1.296	1.009	845,212
2021-10-19	1.252	1.280	1.250	1.280	0.997	2,879,865
2021-10-18	1.272	1.276	1.242	1.250	0.974	2,870,396
2021-10-15	1.290	1.298	1.272	1.278	0.995	1,552,450
2021-10-14	1.304	1.304	1.284	1.286	1.002	788,762

← NewerPage 21 of 21 · 1,250 trading days

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.