Teraplast Bist historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.500	0.500	0.480	0.490	0.488	2,142,444
2026-01-30	0.507	0.522	0.500	0.500	0.498	3,592,445
2026-01-29	0.528	0.529	0.497	0.506	0.504	6,147,311
2026-01-28	0.493	0.528	0.491	0.527	0.525	5,766,087
2026-01-27	0.471	0.493	0.471	0.493	0.491	4,602,914
2026-01-26	0.468	0.472	0.467	0.471	0.469	731,538
2026-01-23	0.471	0.474	0.467	0.468	0.466	629,274
2026-01-22	0.463	0.474	0.463	0.471	0.469	2,225,051
2026-01-21	0.470	0.470	0.455	0.459	0.457	2,719,440
2026-01-20	0.475	0.475	0.469	0.470	0.468	1,119,585
2026-01-19	0.480	0.485	0.472	0.478	0.476	2,001,594
2026-01-16	0.480	0.488	0.471	0.486	0.484	2,517,021
2026-01-15	0.476	0.480	0.475	0.479	0.477	1,560,170
2026-01-14	0.471	0.476	0.471	0.476	0.474	1,076,734
2026-01-13	0.485	0.489	0.468	0.472	0.470	3,153,601
2026-01-12	0.475	0.485	0.471	0.485	0.483	3,793,674
2026-01-09	0.455	0.475	0.455	0.470	0.468	2,950,243
2026-01-08	0.444	0.457	0.444	0.455	0.453	3,461,347
2026-01-05	0.430	0.444	0.430	0.443	0.441	2,610,357
2025-12-30	0.434	0.435	0.429	0.431	0.429	3,144,458
2025-12-29	0.434	0.436	0.430	0.433	0.431	2,448,440
2025-12-23	0.435	0.436	0.432	0.435	0.433	1,596,800
2025-12-22	0.440	0.440	0.432	0.434	0.432	609,507
2025-12-19	0.441	0.441	0.437	0.440	0.438	218,016
2025-12-18	0.438	0.442	0.435	0.441	0.439	685,846
2025-12-17	0.439	0.439	0.434	0.437	0.435	369,263
2025-12-16	0.438	0.442	0.434	0.434	0.432	2,241,339
2025-12-15	0.440	0.445	0.435	0.436	0.434	309,946
2025-12-12	0.444	0.446	0.436	0.436	0.434	1,092,882
2025-12-11	0.443	0.444	0.440	0.440	0.438	483,202
2025-12-10	0.448	0.449	0.443	0.446	0.444	427,047
2025-12-09	0.441	0.447	0.440	0.447	0.445	537,095
2025-12-08	0.443	0.445	0.441	0.443	0.441	186,266
2025-12-05	0.449	0.451	0.441	0.445	0.443	1,389,946
2025-12-04	0.443	0.458	0.443	0.450	0.448	3,913,959
2025-12-03	0.438	0.443	0.437	0.443	0.441	1,721,243
2025-12-02	0.428	0.438	0.425	0.433	0.431	1,498,757
2025-11-28	0.431	0.432	0.428	0.428	0.426	352,724
2025-11-27	0.425	0.432	0.425	0.431	0.429	801,859
2025-11-26	0.429	0.431	0.427	0.429	0.427	265,686
2025-11-25	0.430	0.431	0.428	0.429	0.427	234,518
2025-11-24	0.417	0.432	0.417	0.432	0.430	2,596,911
2025-11-21	0.424	0.424	0.411	0.418	0.416	1,003,594
2025-11-20	0.426	0.426	0.422	0.423	0.421	329,494
2025-11-19	0.426	0.429	0.424	0.426	0.424	417,381
2025-11-18	0.427	0.431	0.426	0.426	0.424	434,313
2025-11-17	0.430	0.434	0.428	0.431	0.429	1,369,917
2025-11-14	0.436	0.436	0.430	0.431	0.429	734,053
2025-11-13	0.428	0.438	0.425	0.437	0.435	2,757,339
2025-11-12	0.429	0.429	0.425	0.426	0.424	481,331
2025-11-11	0.425	0.432	0.422	0.429	0.427	419,964
2025-11-10	0.429	0.432	0.426	0.426	0.424	450,911
2025-11-07	0.429	0.431	0.428	0.431	0.429	472,338
2025-11-06	0.430	0.430	0.428	0.429	0.427	198,992
2025-11-05	0.429	0.430	0.425	0.430	0.428	122,641
2025-11-04	0.431	0.432	0.428	0.430	0.428	553,559
2025-11-03	0.431	0.433	0.430	0.431	0.429	309,365
2025-10-31	0.435	0.435	0.431	0.431	0.429	965,789
2025-10-30	0.429	0.439	0.429	0.435	0.433	3,889,959
2025-10-29	0.432	0.433	0.428	0.431	0.429	1,248,657

← NewerPage 4 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.