Teraplast Bist historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.446	0.465	0.446	0.458	0.364	929,444
2024-11-06	0.450	0.455	0.446	0.450	0.358	2,014,106
2024-11-05	0.451	0.452	0.439	0.444	0.353	3,286,271
2024-11-04	0.458	0.464	0.451	0.451	0.359	1,067,771
2024-11-01	0.469	0.470	0.453	0.454	0.362	2,993,358
2024-10-31	0.470	0.471	0.468	0.469	0.373	309,039
2024-10-30	0.478	0.479	0.468	0.471	0.375	1,774,827
2024-10-29	0.476	0.479	0.476	0.479	0.381	93,485
2024-10-28	0.475	0.479	0.475	0.479	0.381	133,500
2024-10-25	0.477	0.477	0.475	0.477	0.380	137,934
2024-10-24	0.477	0.478	0.475	0.475	0.378	149,083
2024-10-23	0.484	0.490	0.473	0.477	0.380	230,684
2024-10-22	0.481	0.485	0.472	0.472	0.376	3,607,673
2024-10-21	0.490	0.490	0.481	0.481	0.383	652,489
2024-10-18	0.495	0.495	0.486	0.487	0.388	63,710
2024-10-17	0.495	0.495	0.486	0.490	0.390	1,037,422
2024-10-16	0.490	0.498	0.482	0.498	0.396	227,465
2024-10-15	0.490	0.490	0.484	0.484	0.386	208,778
2024-10-14	0.497	0.497	0.482	0.486	0.387	607,299
2024-10-11	0.495	0.499	0.483	0.492	0.392	3,336,121
2024-10-10	0.490	0.500	0.490	0.497	0.396	477,705
2024-10-09	0.492	0.492	0.487	0.490	0.390	222,011
2024-10-08	0.490	0.492	0.487	0.492	0.392	295,631
2024-10-07	0.498	0.499	0.490	0.490	0.390	810,288
2024-10-04	0.490	0.499	0.489	0.499	0.397	831,984
2024-10-03	0.498	0.498	0.488	0.490	0.390	106,883
2024-10-02	0.500	0.500	0.490	0.490	0.390	197,145
2024-10-01	0.495	0.496	0.491	0.495	0.394	147,162
2024-09-30	0.495	0.497	0.493	0.496	0.395	315,508
2024-09-27	0.490	0.499	0.490	0.499	0.398	878,022
2024-09-26	0.486	0.490	0.485	0.490	0.390	99,239
2024-09-25	0.496	0.496	0.484	0.489	0.390	125,808
2024-09-24	0.483	0.498	0.482	0.484	0.386	874,908
2024-09-23	0.500	0.500	0.480	0.480	0.382	735,648
2024-09-20	0.485	0.490	0.483	0.490	0.390	1,999,568
2024-09-19	0.485	0.485	0.481	0.485	0.386	134,707
2024-09-18	0.482	0.483	0.479	0.483	0.385	366,207
2024-09-17	0.482	0.484	0.479	0.482	0.384	323,868
2024-09-16	0.481	0.485	0.479	0.482	0.384	573,248
2024-09-13	0.490	0.490	0.481	0.483	0.385	1,953,389
2024-09-12	0.490	0.490	0.480	0.489	0.390	134,661
2024-09-11	0.483	0.483	0.478	0.483	0.385	163,594
2024-09-10	0.480	0.483	0.479	0.482	0.384	234,166
2024-09-09	0.480	0.483	0.479	0.480	0.382	563,642
2024-09-06	0.478	0.482	0.477	0.478	0.381	300,022
2024-09-05	0.487	0.487	0.478	0.479	0.382	1,467,260
2024-09-04	0.490	0.490	0.484	0.488	0.388	1,655,263
2024-09-03	0.490	0.493	0.489	0.492	0.392	343,770
2024-09-02	0.491	0.492	0.489	0.489	0.390	310,216
2024-08-30	0.505	0.505	0.493	0.493	0.393	3,230,308
2024-08-29	0.506	0.506	0.500	0.500	0.398	309,730
2024-08-28	0.510	0.510	0.506	0.506	0.403	230,684
2024-08-27	0.514	0.514	0.508	0.510	0.406	280,350
2024-08-26	0.511	0.515	0.508	0.514	0.410	136,076
2024-08-23	0.511	0.524	0.511	0.516	0.411	2,084,698
2024-08-22	0.505	0.511	0.502	0.508	0.405	1,481,314
2024-08-21	0.506	0.506	0.502	0.505	0.402	134,100
2024-08-20	0.502	0.506	0.500	0.505	0.402	219,172
2024-08-19	0.509	0.509	0.502	0.502	0.400	275,665
2024-08-16	0.505	0.512	0.505	0.508	0.405	1,447,764

← NewerPage 9 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.