Teraplast Bist historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.335	0.352	0.335	0.352	0.280	4,107,955
2025-05-09	0.342	0.342	0.333	0.338	0.269	612,882
2025-05-08	0.344	0.346	0.342	0.342	0.273	1,251,023
2025-05-07	0.345	0.349	0.344	0.345	0.275	1,161,454
2025-05-06	0.350	0.352	0.345	0.345	0.275	863,117
2025-05-05	0.360	0.360	0.347	0.350	0.279	1,729,500
2025-05-02	0.365	0.366	0.361	0.363	0.289	386,672
2025-04-30	0.368	0.368	0.365	0.365	0.290	152,207
2025-04-29	0.367	0.368	0.365	0.366	0.292	160,021
2025-04-28	0.375	0.375	0.365	0.367	0.292	1,318,653
2025-04-25	0.372	0.375	0.371	0.375	0.299	1,183,235
2025-04-24	0.372	0.372	0.371	0.372	0.296	83,419
2025-04-23	0.370	0.374	0.366	0.371	0.296	2,086,776
2025-04-22	0.371	0.373	0.365	0.367	0.292	192,806
2025-04-17	0.375	0.375	0.370	0.371	0.295	1,215,101
2025-04-16	0.375	0.375	0.373	0.373	0.297	126,328
2025-04-15	0.376	0.376	0.374	0.375	0.299	247,402
2025-04-14	0.375	0.377	0.373	0.373	0.297	588,381
2025-04-11	0.377	0.377	0.370	0.373	0.297	107,438
2025-04-10	0.366	0.389	0.366	0.377	0.300	699,527
2025-04-09	0.361	0.361	0.350	0.355	0.283	847,889
2025-04-08	0.350	0.365	0.350	0.364	0.290	1,511,058
2025-04-07	0.365	0.365	0.340	0.349	0.278	3,716,627
2025-04-04	0.381	0.383	0.365	0.365	0.290	2,224,153
2025-04-03	0.384	0.385	0.381	0.381	0.304	567,164
2025-04-02	0.387	0.387	0.385	0.386	0.308	1,435,221
2025-04-01	0.388	0.388	0.385	0.387	0.309	619,885
2025-03-31	0.388	0.390	0.387	0.388	0.309	300,454
2025-03-28	0.391	0.391	0.388	0.388	0.309	615,118
2025-03-27	0.396	0.396	0.387	0.391	0.311	454,317
2025-03-26	0.392	0.396	0.385	0.388	0.309	1,064,953
2025-03-25	0.400	0.400	0.389	0.392	0.312	2,698,852
2025-03-24	0.413	0.416	0.396	0.396	0.315	3,242,567
2025-03-21	0.412	0.413	0.411	0.413	0.329	281,387
2025-03-20	0.411	0.414	0.411	0.412	0.328	336,925
2025-03-19	0.415	0.417	0.411	0.412	0.328	768,452
2025-03-18	0.422	0.422	0.414	0.417	0.332	2,065,827
2025-03-17	0.435	0.435	0.422	0.422	0.336	2,466,165
2025-03-14	0.434	0.435	0.432	0.434	0.345	217,589
2025-03-13	0.433	0.435	0.433	0.434	0.346	310,681
2025-03-12	0.420	0.438	0.415	0.433	0.345	2,364,563
2025-03-11	0.417	0.420	0.415	0.420	0.334	147,861
2025-03-10	0.420	0.422	0.418	0.418	0.333	606,841
2025-03-07	0.418	0.421	0.418	0.421	0.335	171,445
2025-03-06	0.417	0.419	0.416	0.419	0.334	271,029
2025-03-05	0.413	0.418	0.413	0.417	0.332	657,410
2025-03-04	0.424	0.424	0.412	0.412	0.328	318,319
2025-03-03	0.427	0.428	0.420	0.423	0.337	1,131,894
2025-02-28	0.425	0.429	0.425	0.427	0.340	330,609
2025-02-27	0.428	0.428	0.421	0.425	0.339	544,398
2025-02-26	0.425	0.431	0.424	0.429	0.342	1,499,264
2025-02-25	0.420	0.424	0.420	0.424	0.338	693,459
2025-02-24	0.429	0.430	0.420	0.420	0.334	141,798
2025-02-21	0.434	0.434	0.421	0.421	0.335	323,828
2025-02-20	0.437	0.438	0.422	0.427	0.340	1,954,277
2025-02-19	0.434	0.440	0.434	0.437	0.348	1,480,819
2025-02-18	0.434	0.437	0.433	0.434	0.346	837,518
2025-02-17	0.419	0.437	0.419	0.435	0.346	1,559,353
2025-02-14	0.417	0.419	0.415	0.419	0.334	359,899
2025-02-13	0.413	0.419	0.413	0.414	0.329	594,410

← NewerPage 7 of 21 · 1,248 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.