Teraplast Bist historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.467	0.477	0.464	0.477	0.475	672,162
2026-04-28	0.475	0.475	0.468	0.468	0.466	570,060
2026-04-27	0.481	0.485	0.475	0.475	0.473	1,963,064
2026-04-24	0.489	0.490	0.482	0.485	0.483	1,627,531
2026-04-23	0.489	0.494	0.488	0.489	0.487	127,145
2026-04-22	0.490	0.491	0.483	0.489	0.487	160,607
2026-04-21	0.494	0.494	0.472	0.483	0.481	1,345,151
2026-04-20	0.495	0.496	0.491	0.494	0.492	582,229
2026-04-17	0.512	0.512	0.495	0.502	0.500	3,031,047
2026-04-16	0.500	0.514	0.494	0.514	0.512	9,013,459
2026-04-15	0.477	0.500	0.477	0.500	0.498	2,317,695
2026-04-14	0.479	0.480	0.476	0.480	0.478	1,481,710
2026-04-09	0.480	0.480	0.472	0.479	0.477	212,775
2026-04-08	0.470	0.480	0.470	0.479	0.477	538,205
2026-04-07	0.461	0.468	0.459	0.467	0.465	286,816
2026-04-06	0.461	0.461	0.459	0.461	0.459	111,934
2026-04-03	0.460	0.462	0.458	0.461	0.459	276,501
2026-04-02	0.461	0.461	0.458	0.460	0.458	264,201
2026-04-01	0.457	0.463	0.457	0.461	0.459	1,002,710
2026-03-31	0.461	0.462	0.455	0.455	0.453	490,696
2026-03-30	0.465	0.468	0.456	0.463	0.461	2,182,233
2026-03-27	0.472	0.472	0.465	0.470	0.468	677,166
2026-03-26	0.475	0.475	0.469	0.472	0.470	487,233
2026-03-25	0.473	0.477	0.473	0.475	0.473	741,759
2026-03-24	0.472	0.480	0.471	0.471	0.469	192,792
2026-03-23	0.480	0.480	0.461	0.471	0.469	1,646,270
2026-03-20	0.477	0.481	0.477	0.480	0.478	212,709
2026-03-19	0.482	0.487	0.475	0.477	0.475	1,039,457
2026-03-18	0.485	0.489	0.481	0.483	0.481	596,208
2026-03-17	0.489	0.489	0.485	0.485	0.483	128,827
2026-03-16	0.492	0.493	0.484	0.489	0.487	800,646
2026-03-13	0.490	0.493	0.487	0.492	0.490	419,357
2026-03-12	0.490	0.493	0.487	0.490	0.488	378,913
2026-03-11	0.492	0.497	0.490	0.492	0.490	858,129
2026-03-10	0.480	0.495	0.480	0.490	0.488	620,123
2026-03-09	0.480	0.480	0.468	0.474	0.472	1,042,126
2026-03-06	0.494	0.500	0.487	0.489	0.487	1,108,343
2026-03-05	0.485	0.500	0.485	0.494	0.492	2,133,123
2026-03-04	0.480	0.489	0.475	0.484	0.482	2,035,456
2026-03-03	0.501	0.510	0.480	0.480	0.478	1,683,937
2026-03-02	0.510	0.515	0.500	0.500	0.498	1,456,259
2026-02-27	0.517	0.524	0.511	0.520	0.518	1,451,964
2026-02-26	0.540	0.549	0.505	0.514	0.512	7,791,151
2026-02-25	0.543	0.545	0.537	0.538	0.536	1,498,943
2026-02-24	0.543	0.550	0.542	0.545	0.543	2,953,644
2026-02-23	0.539	0.547	0.539	0.543	0.541	1,283,456
2026-02-20	0.535	0.541	0.533	0.539	0.537	2,678,378
2026-02-19	0.533	0.540	0.530	0.534	0.532	1,920,163
2026-02-18	0.537	0.539	0.531	0.532	0.530	711,795
2026-02-17	0.533	0.540	0.531	0.534	0.532	3,455,783
2026-02-16	0.512	0.533	0.512	0.533	0.531	4,565,903
2026-02-13	0.520	0.520	0.508	0.512	0.510	1,831,553
2026-02-12	0.522	0.522	0.517	0.521	0.519	1,365,894
2026-02-11	0.504	0.522	0.504	0.521	0.519	4,684,452
2026-02-10	0.503	0.507	0.500	0.504	0.502	1,673,919
2026-02-09	0.497	0.506	0.497	0.499	0.497	238,976
2026-02-06	0.493	0.499	0.491	0.497	0.495	726,172
2026-02-05	0.508	0.509	0.493	0.500	0.498	1,777,277
2026-02-04	0.506	0.511	0.505	0.507	0.505	434,335
2026-02-03	0.494	0.513	0.494	0.506	0.504	2,977,746

← NewerPage 3 of 5 · 247 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.