Teraplast Bist historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.408	0.408	0.401	0.401	0.401	982,167
2026-10-15	0.396	0.408	0.393	0.405	0.405	3,364,648
2026-10-14	0.397	0.397	0.392	0.396	0.396	198,456
2026-10-13	0.390	0.395	0.389	0.395	0.395	889,609
2026-10-12	0.397	0.397	0.389	0.390	0.390	119,021
2026-10-09	0.391	0.393	0.389	0.392	0.392	93,356
2026-10-08	0.390	0.396	0.389	0.390	0.390	1,230,801
2026-10-07	0.397	0.397	0.394	0.395	0.395	149,708
2026-10-06	0.393	0.400	0.390	0.397	0.397	2,999,331
2026-10-05	0.377	0.395	0.377	0.391	0.391	1,779,939
2026-10-02	0.375	0.380	0.374	0.374	0.374	964,019
2026-10-01	0.377	0.390	0.369	0.374	0.374	3,697,168
2026-09-30	0.357	0.386	0.353	0.379	0.379	3,336,762
2026-09-29	0.361	0.368	0.351	0.357	0.357	1,857,613
2026-09-28	0.371	0.371	0.361	0.361	0.361	887,774
2026-09-25	0.370	0.377	0.366	0.371	0.371	753,920
2026-09-24	0.370	0.374	0.365	0.368	0.368	1,692,319
2026-09-23	0.378	0.380	0.370	0.370	0.370	1,173,055
2026-09-22	0.390	0.395	0.378	0.378	0.378	661,106
2026-09-21	0.398	0.398	0.383	0.385	0.385	1,681,681
2026-09-18	0.385	0.398	0.384	0.398	0.398	2,110,256
2026-09-17	0.386	0.386	0.378	0.384	0.384	2,489,297
2026-09-16	0.389	0.390	0.382	0.386	0.386	937,497
2026-09-15	0.395	0.396	0.390	0.392	0.392	468,698
2026-09-14	0.395	0.398	0.394	0.395	0.395	201,677
2026-09-11	0.400	0.400	0.393	0.395	0.395	846,377
2026-09-10	0.403	0.410	0.399	0.400	0.400	944,292
2026-09-09	0.406	0.410	0.403	0.405	0.405	409,449
2026-09-08	0.406	0.407	0.403	0.406	0.406	243,884
2026-09-07	0.407	0.407	0.407	0.407	0.407	303,090
2026-09-04	0.408	0.409	0.405	0.407	0.407	162,049
2026-09-03	0.410	0.414	0.404	0.408	0.408	912,485
2026-09-02	0.410	0.410	0.403	0.405	0.405	781,250
2026-09-01	0.412	0.415	0.398	0.406	0.406	2,484,613
2026-08-31	0.424	0.425	0.412	0.416	0.416	1,988,482
2026-08-28	0.425	0.428	0.421	0.424	0.424	605,856
2026-08-27	0.427	0.428	0.425	0.427	0.427	153,988
2026-08-26	0.427	0.428	0.425	0.428	0.428	338,491
2026-08-25	0.428	0.432	0.427	0.427	0.427	856,004
2026-08-24	0.432	0.435	0.428	0.430	0.430	2,618,904
2026-08-21	0.432	0.438	0.431	0.432	0.432	1,868,187
2026-08-20	0.434	0.439	0.431	0.431	0.431	762,569
2026-08-19	0.435	0.435	0.431	0.433	0.433	517,699
2026-08-18	0.430	0.438	0.430	0.435	0.435	1,278,426
2026-08-17	0.439	0.439	0.429	0.429	0.429	452,315
2026-08-14	0.436	0.436	0.430	0.430	0.430	417,978
2026-08-13	0.436	0.436	0.433	0.434	0.434	102,108
2026-08-12	0.438	0.440	0.432	0.433	0.433	1,269,835
2026-08-11	0.430	0.443	0.430	0.438	0.438	5,148,129
2026-08-10	0.436	0.436	0.430	0.430	0.430	1,411,061
2026-08-07	0.440	0.440	0.434	0.435	0.435	450,729
2026-08-06	0.436	0.438	0.434	0.435	0.435	251,434
2026-08-05	0.442	0.442	0.435	0.436	0.436	2,330,656
2026-08-04	0.439	0.444	0.439	0.444	0.444	322,161
2026-08-03	0.440	0.444	0.438	0.440	0.440	570,040
2026-07-31	0.440	0.444	0.439	0.441	0.441	553,210
2026-07-30	0.445	0.449	0.438	0.441	0.441	1,823,459
2026-07-29	0.448	0.449	0.444	0.445	0.445	1,069,480
2026-07-28	0.446	0.448	0.445	0.448	0.448	669,902
2026-07-27	0.448	0.448	0.442	0.446	0.446	455,581

Page 1 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.