Teraplast Bist historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	0.432	0.433	0.428	0.431	0.429	1,248,657
2025-10-28	0.428	0.432	0.425	0.432	0.430	2,539,415
2025-10-27	0.426	0.431	0.426	0.428	0.426	949,141
2025-10-24	0.428	0.428	0.423	0.426	0.424	1,521,258
2025-10-23	0.425	0.428	0.423	0.425	0.423	490,139
2025-10-22	0.426	0.429	0.425	0.427	0.425	293,870
2025-10-21	0.428	0.432	0.426	0.427	0.425	712,689
2025-10-20	0.428	0.432	0.428	0.428	0.426	694,337
2025-10-17	0.435	0.437	0.426	0.429	0.427	4,442,921
2025-10-16	0.421	0.435	0.421	0.435	0.433	3,913,256
2025-10-15	0.422	0.424	0.421	0.424	0.422	760,299
2025-10-14	0.426	0.427	0.422	0.424	0.422	1,010,841
2025-10-13	0.428	0.428	0.421	0.424	0.422	1,747,384
2025-10-10	0.427	0.434	0.425	0.428	0.426	1,191,419
2025-10-09	0.430	0.435	0.425	0.427	0.425	3,168,793
2025-10-08	0.430	0.432	0.424	0.431	0.429	3,601,067
2025-10-07	0.433	0.434	0.429	0.431	0.429	974,450
2025-10-06	0.434	0.437	0.429	0.433	0.431	5,361,407
2025-10-03	0.436	0.438	0.431	0.434	0.432	1,238,534
2025-10-02	0.438	0.439	0.435	0.438	0.436	234,284
2025-10-01	0.436	0.439	0.436	0.438	0.436	477,325
2025-09-30	0.437	0.444	0.437	0.438	0.436	597,474
2025-09-29	0.438	0.439	0.436	0.439	0.437	886,164
2025-09-26	0.449	0.449	0.436	0.438	0.436	1,479,858
2025-09-25	0.450	0.453	0.445	0.448	0.446	1,551,932
2025-09-24	0.468	0.468	0.440	0.448	0.446	6,031,938
2025-09-23	0.545	0.545	0.535	0.539	0.429	3,348,607
2025-09-22	0.543	0.548	0.542	0.545	0.434	2,243,551
2025-09-19	0.542	0.544	0.540	0.540	0.430	1,104,121
2025-09-18	0.541	0.543	0.535	0.543	0.433	1,337,561
2025-09-17	0.540	0.542	0.539	0.540	0.430	560,792
2025-09-16	0.540	0.542	0.539	0.542	0.432	104,943
2025-09-15	0.537	0.544	0.537	0.541	0.431	634,454
2025-09-12	0.539	0.542	0.537	0.539	0.429	174,865
2025-09-11	0.538	0.543	0.536	0.539	0.429	385,308
2025-09-10	0.539	0.539	0.532	0.538	0.429	104,132
2025-09-09	0.539	0.540	0.538	0.540	0.430	231,388
2025-09-08	0.540	0.544	0.536	0.539	0.429	787,733
2025-09-05	0.536	0.555	0.536	0.540	0.430	4,003,341
2025-09-04	0.533	0.535	0.532	0.535	0.426	618,009
2025-09-03	0.526	0.533	0.521	0.530	0.422	2,125,627
2025-09-02	0.533	0.533	0.521	0.526	0.419	930,998
2025-09-01	0.544	0.544	0.531	0.533	0.425	2,497,448
2025-08-29	0.544	0.544	0.538	0.544	0.433	140,874
2025-08-28	0.543	0.557	0.542	0.544	0.433	194,876
2025-08-27	0.542	0.560	0.539	0.543	0.433	1,739,680
2025-08-26	0.537	0.542	0.537	0.542	0.432	270,056
2025-08-25	0.535	0.540	0.532	0.537	0.428	446,698
2025-08-22	0.540	0.540	0.532	0.535	0.426	776,173
2025-08-21	0.545	0.547	0.535	0.540	0.430	2,046,388
2025-08-20	0.525	0.546	0.525	0.542	0.432	4,881,621
2025-08-19	0.523	0.529	0.523	0.529	0.421	605,168
2025-08-18	0.543	0.543	0.516	0.530	0.422	2,398,315
2025-08-14	0.556	0.556	0.540	0.543	0.433	1,437,593
2025-08-13	0.560	0.560	0.555	0.556	0.443	320,618
2025-08-12	0.560	0.560	0.557	0.560	0.446	228,305
2025-08-11	0.562	0.567	0.556	0.560	0.446	690,345
2025-08-08	0.572	0.573	0.557	0.561	0.447	2,700,132
2025-08-07	0.577	0.580	0.570	0.572	0.456	1,124,020
2025-08-06	0.579	0.581	0.560	0.576	0.459	2,153,862

← NewerPage 5 of 21 · 1,245 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.