Iflex Flexible Packaging, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-04 | 1.640 | 1.640 | 1.640 | 1.640 | 1.583 | 0 |
| 2024-12-03 | 1.640 | 1.640 | 1.640 | 1.640 | 1.583 | 0 |
| 2024-12-02 | 1.640 | 1.640 | 1.640 | 1.640 | 1.583 | 0 |
| 2024-11-29 | 1.640 | 1.640 | 1.640 | 1.640 | 1.583 | 0 |
| 2024-11-28 | 1.640 | 1.640 | 1.640 | 1.640 | 1.583 | 0 |
| 2024-11-27 | 1.640 | 1.640 | 1.640 | 1.640 | 1.583 | 1,300 |
| 2024-11-26 | 1.610 | 1.610 | 1.610 | 1.610 | 1.554 | 0 |
| 2024-11-25 | 1.610 | 1.610 | 1.610 | 1.610 | 1.554 | 1,600 |
| 2024-11-22 | 1.590 | 1.590 | 1.590 | 1.590 | 1.535 | 0 |
| 2024-11-21 | 1.590 | 1.590 | 1.590 | 1.590 | 1.535 | 1,500 |
| 2024-11-20 | 1.550 | 1.550 | 1.550 | 1.550 | 1.496 | 0 |
| 2024-11-19 | 1.550 | 1.550 | 1.550 | 1.550 | 1.496 | 0 |
| 2024-11-18 | 1.550 | 1.550 | 1.550 | 1.550 | 1.496 | 1,100 |
| 2024-11-15 | 1.550 | 1.550 | 1.550 | 1.550 | 1.496 | 0 |
| 2024-11-14 | 1.550 | 1.550 | 1.550 | 1.550 | 1.496 | 0 |
| 2024-11-13 | 1.550 | 1.550 | 1.550 | 1.550 | 1.496 | 0 |
| 2024-11-12 | 1.550 | 1.550 | 1.550 | 1.550 | 1.496 | 0 |
| 2024-11-11 | 1.550 | 1.550 | 1.550 | 1.550 | 1.496 | 0 |
| 2024-11-08 | 1.550 | 1.550 | 1.550 | 1.550 | 1.496 | 0 |
| 2024-11-07 | 1.550 | 1.550 | 1.550 | 1.550 | 1.496 | 0 |
| 2024-11-06 | 1.550 | 1.550 | 1.550 | 1.550 | 1.496 | 0 |
| 2024-11-05 | 1.550 | 1.550 | 1.550 | 1.550 | 1.496 | 0 |
| 2024-11-04 | 1.550 | 1.550 | 1.550 | 1.550 | 1.496 | 0 |
| 2024-11-01 | 1.550 | 1.550 | 1.550 | 1.550 | 1.496 | 0 |
| 2024-10-31 | 1.550 | 1.550 | 1.550 | 1.550 | 1.496 | 4,926 |
| 2024-10-30 | 1.610 | 1.610 | 1.590 | 1.590 | 1.535 | 2,955 |
| 2024-10-29 | 1.650 | 1.650 | 1.650 | 1.650 | 1.593 | 1,000 |
| 2024-10-28 | 1.600 | 1.600 | 1.600 | 1.600 | 1.544 | 0 |
| 2024-10-25 | 1.600 | 1.600 | 1.600 | 1.600 | 1.544 | 0 |
| 2024-10-24 | 1.600 | 1.600 | 1.600 | 1.600 | 1.544 | 0 |
| 2024-10-23 | 1.600 | 1.600 | 1.600 | 1.600 | 1.544 | 0 |
| 2024-10-22 | 1.600 | 1.600 | 1.600 | 1.600 | 1.544 | 0 |
| 2024-10-21 | 1.600 | 1.600 | 1.600 | 1.600 | 1.544 | 4,926 |
| 2024-10-18 | 1.600 | 1.600 | 1.600 | 1.600 | 1.544 | 0 |
| 2024-10-17 | 1.600 | 1.600 | 1.600 | 1.600 | 1.544 | 0 |
| 2024-10-16 | 1.600 | 1.600 | 1.600 | 1.600 | 1.544 | 0 |
| 2024-10-15 | 1.600 | 1.600 | 1.600 | 1.600 | 1.544 | 0 |
| 2024-10-14 | 1.600 | 1.600 | 1.600 | 1.600 | 1.544 | 0 |
| 2024-10-11 | 1.600 | 1.600 | 1.600 | 1.600 | 1.544 | 0 |
| 2024-10-10 | 1.600 | 1.600 | 1.600 | 1.600 | 1.544 | 0 |
| 2024-10-09 | 1.600 | 1.600 | 1.600 | 1.600 | 1.544 | 0 |
| 2024-10-08 | 1.600 | 1.600 | 1.600 | 1.600 | 1.544 | 0 |
| 2024-10-07 | 1.600 | 1.600 | 1.600 | 1.600 | 1.544 | 800 |
← NewerPage 9 of 9 · 523 trading days
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.