Teraplast Bist historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-08-05	0.580	0.586	0.571	0.578	0.461	3,745,396
2025-08-04	0.534	0.555	0.534	0.554	0.441	1,227,339
2025-08-01	0.534	0.538	0.532	0.538	0.429	604,292
2025-07-31	0.538	0.540	0.533	0.539	0.429	334,089
2025-07-30	0.538	0.540	0.533	0.534	0.425	184,798
2025-07-29	0.533	0.540	0.530	0.539	0.429	365,217
2025-07-28	0.540	0.541	0.533	0.537	0.428	671,981
2025-07-25	0.539	0.540	0.536	0.540	0.430	627,605
2025-07-24	0.527	0.539	0.523	0.538	0.429	1,833,229
2025-07-23	0.527	0.527	0.513	0.522	0.416	1,255,350
2025-07-22	0.537	0.537	0.515	0.518	0.413	3,223,757
2025-07-21	0.547	0.547	0.532	0.533	0.425	2,687,252
2025-07-18	0.554	0.571	0.547	0.547	0.436	1,897,819
2025-07-17	0.552	0.585	0.551	0.551	0.439	7,346,419
2025-07-16	0.531	0.559	0.531	0.552	0.440	6,024,918
2025-07-15	0.499	0.534	0.497	0.530	0.422	3,724,304
2025-07-14	0.487	0.500	0.483	0.499	0.398	2,718,164
2025-07-11	0.491	0.500	0.485	0.487	0.388	2,347,183
2025-07-10	0.457	0.497	0.457	0.491	0.391	7,728,316
2025-07-09	0.430	0.457	0.428	0.457	0.364	3,716,438
2025-07-08	0.430	0.430	0.428	0.430	0.342	206,354
2025-07-07	0.430	0.430	0.424	0.430	0.342	1,206,749
2025-07-04	0.425	0.426	0.423	0.426	0.339	333,066
2025-07-03	0.426	0.426	0.421	0.424	0.337	230,137
2025-07-02	0.437	0.437	0.421	0.421	0.335	1,509,555
2025-07-01	0.440	0.440	0.436	0.436	0.347	310,006
2025-06-30	0.441	0.443	0.437	0.438	0.349	1,075,368
2025-06-27	0.444	0.444	0.439	0.439	0.350	1,116,385
2025-06-26	0.445	0.447	0.444	0.444	0.354	227,709
2025-06-25	0.452	0.457	0.444	0.447	0.356	1,542,837
2025-06-24	0.453	0.454	0.447	0.452	0.360	271,284
2025-06-23	0.456	0.456	0.451	0.451	0.359	109,248
2025-06-20	0.450	0.462	0.450	0.456	0.363	528,112
2025-06-19	0.459	0.460	0.450	0.450	0.359	752,183
2025-06-18	0.461	0.461	0.455	0.458	0.365	582,245
2025-06-17	0.462	0.469	0.462	0.462	0.368	1,237,758
2025-06-16	0.470	0.470	0.460	0.461	0.367	671,307
2025-06-13	0.466	0.470	0.464	0.467	0.372	157,886
2025-06-12	0.464	0.468	0.464	0.466	0.371	280,564
2025-06-11	0.473	0.475	0.465	0.468	0.373	286,556
2025-06-10	0.481	0.481	0.471	0.471	0.375	1,509,508
2025-06-06	0.489	0.490	0.481	0.483	0.384	1,523,370
2025-06-05	0.483	0.490	0.483	0.489	0.390	1,773,023
2025-06-04	0.479	0.489	0.479	0.486	0.387	1,511,184
2025-06-03	0.470	0.482	0.463	0.481	0.383	1,206,225
2025-06-02	0.467	0.470	0.459	0.470	0.374	1,349,791
2025-05-30	0.474	0.474	0.465	0.466	0.371	915,438
2025-05-29	0.478	0.478	0.473	0.474	0.378	207,921
2025-05-28	0.475	0.481	0.475	0.477	0.380	270,754
2025-05-27	0.472	0.480	0.472	0.475	0.378	1,115,422
2025-05-26	0.470	0.480	0.464	0.472	0.376	1,603,298
2025-05-23	0.494	0.495	0.461	0.470	0.374	3,447,994
2025-05-22	0.457	0.493	0.455	0.489	0.390	3,498,837
2025-05-21	0.442	0.459	0.442	0.457	0.364	1,764,714
2025-05-20	0.440	0.442	0.436	0.439	0.349	1,096,659
2025-05-19	0.435	0.458	0.432	0.432	0.344	1,830,510

← NewerPage 6 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.