Teraplast Bist historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	0.418	0.418	0.412	0.412	0.328	210,663
2025-02-11	0.417	0.418	0.414	0.415	0.331	583,801
2025-02-10	0.415	0.419	0.415	0.417	0.332	365,987
2025-02-07	0.419	0.420	0.415	0.415	0.331	336,857
2025-02-06	0.420	0.422	0.419	0.420	0.335	247,426
2025-02-05	0.421	0.422	0.420	0.420	0.335	281,075
2025-02-04	0.422	0.430	0.419	0.420	0.335	1,928,837
2025-02-03	0.422	0.425	0.417	0.421	0.335	999,030
2025-01-31	0.418	0.422	0.416	0.419	0.334	691,725
2025-01-30	0.426	0.426	0.416	0.420	0.334	1,690,804
2025-01-29	0.430	0.430	0.424	0.427	0.340	443,262
2025-01-28	0.418	0.429	0.417	0.429	0.342	671,266
2025-01-27	0.420	0.420	0.416	0.420	0.335	840,946
2025-01-23	0.430	0.433	0.420	0.422	0.336	2,239,648
2025-01-22	0.431	0.436	0.423	0.426	0.339	3,018,583
2025-01-21	0.440	0.441	0.431	0.431	0.343	1,673,904
2025-01-20	0.438	0.441	0.438	0.440	0.351	109,436
2025-01-17	0.440	0.440	0.437	0.440	0.350	315,428
2025-01-16	0.443	0.443	0.438	0.440	0.350	229,537
2025-01-15	0.440	0.445	0.439	0.441	0.351	1,308,327
2025-01-14	0.434	0.443	0.434	0.443	0.353	183,790
2025-01-13	0.452	0.452	0.431	0.438	0.349	3,927,670
2025-01-10	0.453	0.453	0.449	0.451	0.359	433,509
2025-01-09	0.454	0.456	0.450	0.454	0.362	823,823
2025-01-08	0.455	0.456	0.451	0.456	0.363	159,471
2025-01-03	0.457	0.458	0.453	0.456	0.363	170,048
2024-12-30	0.457	0.457	0.450	0.457	0.364	707,884
2024-12-27	0.450	0.456	0.450	0.454	0.362	375,011
2024-12-23	0.449	0.449	0.439	0.449	0.358	2,282,952
2024-12-20	0.420	0.449	0.420	0.449	0.358	1,695,285
2024-12-19	0.428	0.430	0.395	0.419	0.333	3,235,872
2024-12-18	0.440	0.440	0.427	0.428	0.341	249,952
2024-12-17	0.441	0.441	0.438	0.438	0.349	171,747
2024-12-16	0.450	0.450	0.440	0.441	0.351	408,751
2024-12-13	0.450	0.450	0.448	0.449	0.357	163,977
2024-12-12	0.440	0.449	0.440	0.449	0.358	610,700
2024-12-11	0.421	0.440	0.421	0.439	0.350	2,710,900
2024-12-10	0.426	0.426	0.411	0.421	0.335	606,520
2024-12-09	0.400	0.420	0.400	0.414	0.329	1,003,011
2024-12-06	0.390	0.420	0.383	0.394	0.314	4,026,882
2024-12-05	0.397	0.398	0.384	0.384	0.306	1,486,028
2024-12-04	0.401	0.401	0.378	0.396	0.315	2,566,869
2024-12-03	0.415	0.418	0.400	0.402	0.320	1,533,844
2024-12-02	0.413	0.435	0.413	0.421	0.335	567,271
2024-11-29	0.434	0.434	0.413	0.413	0.329	1,856,767
2024-11-28	0.440	0.442	0.434	0.434	0.345	1,838,030
2024-11-27	0.451	0.455	0.437	0.444	0.354	2,135,394
2024-11-26	0.449	0.451	0.447	0.451	0.359	65,721
2024-11-25	0.445	0.449	0.439	0.449	0.358	894,298
2024-11-22	0.450	0.450	0.444	0.444	0.354	445,464
2024-11-21	0.450	0.450	0.448	0.449	0.357	184,422
2024-11-20	0.450	0.450	0.446	0.447	0.356	585,713
2024-11-19	0.455	0.455	0.446	0.450	0.359	2,160,442
2024-11-18	0.462	0.462	0.454	0.456	0.363	255,435
2024-11-15	0.469	0.469	0.461	0.463	0.369	400,833
2024-11-14	0.466	0.470	0.461	0.466	0.371	1,271,451
2024-11-13	0.476	0.476	0.466	0.466	0.371	2,568,192
2024-11-12	0.474	0.476	0.473	0.476	0.379	420,764
2024-11-11	0.473	0.478	0.472	0.474	0.378	1,551,679
2024-11-08	0.465	0.475	0.463	0.473	0.376	2,096,037

← NewerPage 8 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.