Compagnie Plastic Omnium SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	9.178	13.910	9.103	9.103	9.103	0
2026-10-22	9.328	13.910	9.138	9.138	9.138	0
2026-10-21	9.568	13.910	9.533	9.533	9.533	0
2026-10-20	9.600	13.910	9.600	9.600	9.600	0
2026-10-19	9.640	13.910	9.605	9.605	9.605	0
2026-10-16	9.825	13.910	9.825	9.825	9.825	0
2026-10-15	9.503	9.510	9.370	9.370	9.370	2,737
2026-10-14	9.600	9.605	9.500	9.535	9.535	8
2026-10-13	9.530	9.605	9.530	9.605	9.605	85
2026-10-12	9.495	9.735	9.420	9.420	9.420	1,001
2026-10-09	10.050	10.240	9.695	9.695	9.695	476
2026-10-08	9.785	10.480	9.785	10.020	10.020	7,036
2026-10-07	12.440	12.940	12.440	12.540	12.540	808
2026-10-06	12.000	12.200	11.980	12.200	12.200	44
2026-10-05	11.580	11.580	11.580	11.580	11.580	1
2026-10-02	11.760	11.900	11.760	11.805	11.805	8,646
2026-10-01	11.865	12.000	11.760	11.760	11.760	3
2026-09-30	11.800	12.120	11.800	12.120	12.120	34,110
2026-09-29	11.820	11.820	11.820	11.820	11.820	127
2026-09-28	11.885	11.920	11.860	11.860	11.860	2
2026-09-25	11.855	11.890	11.760	11.780	11.780	3
2026-09-24	11.870	11.870	11.790	11.790	11.790	9,340
2026-09-23	12.150	12.150	12.020	12.150	12.150	690
2026-09-22	12.140	12.140	12.140	12.140	12.140	0
2026-09-21	11.905	11.960	11.850	11.925	11.925	105
2026-09-18	12.385	12.480	11.890	11.895	11.895	3
2026-09-17	12.200	12.460	12.200	12.355	12.355	9
2026-09-16	11.950	11.955	11.950	11.955	11.955	0
2026-09-15	11.945	12.030	11.910	11.910	11.910	1,057
2026-09-14	11.845	11.950	11.730	11.860	11.860	360
2026-09-11	12.540	12.580	12.108	12.140	12.140	202
2026-09-10	12.470	12.540	12.470	12.470	12.470	1
2026-09-09	12.500	12.670	12.320	12.410	12.410	2
2026-09-08	12.375	12.400	12.370	12.400	12.400	2
2026-09-07	12.735	12.760	12.710	12.710	12.710	1
2026-09-04	12.645	12.800	12.645	12.645	12.645	0
2026-09-03	12.360	12.740	12.360	12.735	12.735	19
2026-09-02	12.275	12.430	12.270	12.375	12.375	3
2026-09-01	12.550	12.550	12.280	12.430	12.430	800
2026-08-28	12.645	12.720	12.645	12.645	12.645	1
2026-08-27	12.560	12.560	12.325	12.325	12.325	0
2026-08-26	12.600	12.610	12.600	12.605	12.605	180
2026-08-25	12.540	12.540	12.470	12.470	12.470	22
2026-08-24	12.540	12.670	12.540	12.540	12.540	926
2026-08-21	12.540	12.580	12.540	12.540	12.540	106
2026-08-20	12.615	12.680	12.345	12.345	12.345	3
2026-08-19	12.620	12.645	12.620	12.645	12.645	0
2026-08-18	12.700	12.700	12.520	12.580	12.580	6
2026-08-17	12.695	12.760	12.660	12.665	12.665	6
2026-08-14	12.580	12.660	12.330	12.615	12.615	12,479
2026-08-13	12.500	12.570	12.500	12.520	12.520	4
2026-08-12	12.580	12.670	12.490	12.540	12.540	3,500
2026-08-11	12.550	12.690	12.410	12.640	12.640	551
2026-08-10	12.500	12.560	12.500	12.530	12.530	82
2026-08-07	12.530	12.530	12.340	12.470	12.470	1,341
2026-08-06	12.670	12.670	12.530	12.530	12.530	12
2026-08-05	12.810	12.840	12.680	12.775	12.775	4,934
2026-08-04	12.800	12.800	12.720	12.720	12.720	15
2026-08-03	12.980	13.100	12.980	13.080	13.080	3
2026-07-31	13.075	13.170	12.840	12.920	12.920	1

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-28	0.4900 EUR
2025-04-29	0.3600 EUR
2024-07-25	0.2400 EUR
2024-04-30	0.3900 EUR
2023-05-02	0.3900 EUR
2022-04-28	0.2800 EUR
2021-04-28	0.4900 EUR
2020-04-29	0.4900 EUR
2019-05-02	0.7400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.