Iflex Flexible Packaging, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-29 | 1.530 | 1.530 | 1.530 | 1.530 | 1.509 | 1,300 |
| 2025-05-28 | 1.530 | 1.530 | 1.530 | 1.530 | 1.509 | 0 |
| 2025-05-27 | 1.530 | 1.530 | 1.530 | 1.530 | 1.509 | 0 |
| 2025-05-26 | 1.530 | 1.530 | 1.530 | 1.530 | 1.509 | 2,090 |
| 2025-05-23 | 1.580 | 1.580 | 1.580 | 1.580 | 1.559 | 350 |
| 2025-05-22 | 1.540 | 1.540 | 1.540 | 1.540 | 1.519 | 1,485 |
| 2025-05-21 | 1.570 | 1.570 | 1.570 | 1.570 | 1.549 | 0 |
| 2025-05-20 | 1.570 | 1.570 | 1.570 | 1.570 | 1.549 | 985 |
| 2025-05-19 | 1.600 | 1.600 | 1.600 | 1.600 | 1.578 | 3,159 |
| 2025-05-16 | 1.525 | 1.525 | 1.525 | 1.525 | 1.504 | 0 |
| 2025-05-15 | 1.525 | 1.525 | 1.525 | 1.525 | 1.504 | 0 |
| 2025-05-14 | 1.525 | 1.525 | 1.525 | 1.525 | 1.504 | 0 |
| 2025-05-13 | 1.525 | 1.525 | 1.525 | 1.525 | 1.504 | 0 |
| 2025-05-12 | 1.525 | 1.525 | 1.525 | 1.525 | 1.504 | 1,107 |
| 2025-05-09 | 1.525 | 1.525 | 1.525 | 1.525 | 1.504 | 238 |
| 2025-05-08 | 1.525 | 1.525 | 1.525 | 1.525 | 1.504 | 0 |
| 2025-05-07 | 1.550 | 1.550 | 1.550 | 1.550 | 1.529 | 780 |
| 2025-05-06 | 1.550 | 1.550 | 1.550 | 1.550 | 1.529 | 0 |
| 2025-05-05 | 1.550 | 1.550 | 1.550 | 1.550 | 1.529 | 985 |
| 2025-05-02 | 1.550 | 1.550 | 1.550 | 1.550 | 1.529 | 985 |
| 2025-04-30 | 1.570 | 1.570 | 1.570 | 1.570 | 1.549 | 0 |
| 2025-04-29 | 1.570 | 1.570 | 1.570 | 1.570 | 1.549 | 0 |
| 2025-04-28 | 1.570 | 1.570 | 1.570 | 1.570 | 1.549 | 0 |
| 2025-04-25 | 1.570 | 1.570 | 1.570 | 1.570 | 1.549 | 0 |
| 2025-04-24 | 1.570 | 1.570 | 1.570 | 1.570 | 1.549 | 0 |
| 2025-04-23 | 1.570 | 1.570 | 1.570 | 1.570 | 1.549 | 1,015 |
| 2025-04-22 | 1.590 | 1.590 | 1.590 | 1.590 | 1.569 | 0 |
| 2025-04-17 | 1.590 | 1.590 | 1.590 | 1.590 | 1.569 | 0 |
| 2025-04-16 | 1.620 | 1.620 | 1.590 | 1.590 | 1.569 | 25 |
| 2025-04-15 | 1.590 | 1.590 | 1.590 | 1.590 | 1.569 | 0 |
| 2025-04-14 | 1.590 | 1.590 | 1.590 | 1.590 | 1.569 | 0 |
| 2025-04-11 | 1.590 | 1.590 | 1.590 | 1.590 | 1.569 | 1,500 |
| 2025-04-10 | 1.570 | 1.570 | 1.570 | 1.570 | 1.549 | 0 |
| 2025-04-09 | 1.570 | 1.570 | 1.570 | 1.570 | 1.549 | 0 |
| 2025-04-08 | 1.570 | 1.570 | 1.570 | 1.570 | 1.549 | 0 |
| 2025-04-07 | 1.570 | 1.570 | 1.570 | 1.570 | 1.549 | 2,655 |
| 2025-04-04 | 1.610 | 1.610 | 1.610 | 1.610 | 1.588 | 0 |
| 2025-04-03 | 1.610 | 1.610 | 1.610 | 1.610 | 1.588 | 508 |
| 2025-04-02 | 1.610 | 1.610 | 1.570 | 1.570 | 1.549 | 63 |
| 2025-04-01 | 1.570 | 1.570 | 1.570 | 1.570 | 1.549 | 1,477 |
| 2025-03-31 | 1.550 | 1.570 | 1.550 | 1.570 | 1.549 | 3,970 |
| 2025-03-28 | 1.500 | 1.500 | 1.500 | 1.500 | 1.480 | 0 |
| 2025-03-27 | 1.550 | 1.550 | 1.500 | 1.500 | 1.480 | 130 |
| 2025-03-26 | 1.500 | 1.500 | 1.500 | 1.500 | 1.480 | 9,711 |
| 2025-03-25 | 1.570 | 1.570 | 1.570 | 1.570 | 1.549 | 1,125 |
| 2025-03-24 | 1.600 | 1.600 | 1.600 | 1.600 | 1.578 | 0 |
| 2025-03-21 | 1.600 | 1.600 | 1.600 | 1.600 | 1.578 | 0 |
| 2025-03-20 | 1.600 | 1.600 | 1.600 | 1.600 | 1.578 | 875 |
| 2025-03-19 | 1.600 | 1.600 | 1.600 | 1.600 | 1.578 | 0 |
| 2025-03-18 | 1.600 | 1.600 | 1.600 | 1.600 | 1.578 | 0 |
| 2025-03-17 | 1.600 | 1.600 | 1.600 | 1.600 | 1.578 | 0 |
| 2025-03-14 | 1.600 | 1.600 | 1.600 | 1.600 | 1.578 | 985 |
| 2025-03-13 | 1.620 | 1.620 | 1.620 | 1.620 | 1.598 | 0 |
| 2025-03-12 | 1.620 | 1.620 | 1.620 | 1.620 | 1.598 | 0 |
| 2025-03-11 | 1.620 | 1.620 | 1.620 | 1.620 | 1.598 | 0 |
| 2025-03-10 | 1.620 | 1.620 | 1.620 | 1.620 | 1.598 | 0 |
| 2025-03-07 | 1.620 | 1.620 | 1.620 | 1.620 | 1.598 | 970 |
| 2025-03-06 | 1.660 | 1.660 | 1.660 | 1.660 | 1.638 | 0 |
| 2025-03-05 | 1.660 | 1.660 | 1.660 | 1.660 | 1.638 | 0 |
| 2025-03-04 | 1.660 | 1.660 | 1.660 | 1.660 | 1.638 | 300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-15 | 0.0257 EUR |
| 2024-12-10 | 0.0354 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.