Compagnie Plastic Omnium SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 8.520 | 8.945 | 8.520 | 8.908 | 8.296 | 10,639 |
| 2024-09-04 | 8.460 | 8.600 | 8.445 | 8.503 | 7.919 | 1,634 |
| 2024-09-03 | 8.750 | 8.750 | 8.460 | 8.548 | 7.961 | 12,913 |
| 2024-09-02 | 8.703 | 8.725 | 8.465 | 8.620 | 8.029 | 1,397 |
| 2024-08-30 | 8.645 | 8.845 | 8.625 | 8.650 | 8.057 | 2,065 |
| 2024-08-29 | 8.718 | 8.790 | 8.590 | 8.695 | 8.099 | 3,253 |
| 2024-08-28 | 8.895 | 8.895 | 8.660 | 8.660 | 8.066 | 2,482 |
| 2024-08-27 | 8.820 | 9.010 | 8.805 | 8.840 | 8.234 | 3,759 |
| 2024-08-23 | 8.555 | 8.903 | 8.555 | 8.903 | 8.292 | 1,908 |
| 2024-08-22 | 8.538 | 8.600 | 8.355 | 8.553 | 7.966 | 2,531 |
| 2024-08-21 | 8.538 | 8.635 | 8.520 | 8.533 | 7.947 | 6,114 |
| 2024-08-20 | 8.665 | 8.705 | 8.425 | 8.563 | 7.975 | 3,775 |
| 2024-08-19 | 8.550 | 8.710 | 8.550 | 8.660 | 8.066 | 8,034 |
| 2024-08-16 | 8.630 | 8.795 | 8.555 | 8.620 | 8.029 | 6,209 |
| 2024-08-15 | 8.363 | 8.595 | 8.010 | 8.558 | 7.970 | 4,354 |
| 2024-08-14 | 8.480 | 8.520 | 8.395 | 8.445 | 7.866 | 4,145 |
| 2024-08-13 | 8.485 | 8.485 | 8.360 | 8.480 | 7.898 | 4,586 |
| 2024-08-12 | 8.650 | 8.650 | 8.485 | 8.573 | 7.984 | 335,864 |
| 2024-08-09 | 8.703 | 8.740 | 8.630 | 8.645 | 8.052 | 3,292 |
| 2024-08-08 | 8.710 | 8.710 | 8.515 | 8.625 | 8.033 | 5,952 |
| 2024-08-07 | 8.758 | 8.895 | 8.610 | 8.845 | 8.238 | 3,010 |
| 2024-08-06 | 8.640 | 8.750 | 8.530 | 8.645 | 8.052 | 9,672 |
| 2024-08-05 | 8.665 | 8.835 | 8.215 | 8.713 | 8.115 | 2,422 |
| 2024-08-02 | 9.390 | 9.390 | 8.948 | 8.948 | 8.334 | 9,901 |
| 2024-08-01 | 9.675 | 9.675 | 9.375 | 9.410 | 8.764 | 2,562 |
| 2024-07-31 | 9.798 | 10.010 | 9.675 | 9.728 | 9.060 | 1,473 |
| 2024-07-30 | 9.660 | 9.770 | 9.485 | 9.758 | 9.088 | 2,742 |
| 2024-07-29 | 9.890 | 9.890 | 9.640 | 9.675 | 9.011 | 4,037 |
| 2024-07-26 | 10.188 | 10.400 | 9.930 | 10.010 | 9.323 | 9,347 |
| 2024-07-25 | 10.040 | 10.138 | 9.887 | 10.080 | 9.389 | 5,508 |
| 2024-07-24 | 10.000 | 10.700 | 10.000 | 10.285 | 9.356 | 12,146 |
| 2024-07-23 | 9.848 | 10.210 | 9.640 | 9.905 | 9.010 | 12,128 |
| 2024-07-22 | 9.060 | 9.170 | 8.945 | 9.153 | 8.326 | 24,243 |
| 2024-07-19 | 9.015 | 9.100 | 8.930 | 9.025 | 8.210 | 4,558 |
| 2024-07-18 | 9.090 | 9.375 | 8.995 | 9.183 | 8.353 | 6,100 |
| 2024-07-17 | 9.040 | 9.113 | 8.955 | 9.113 | 8.289 | 3,005 |
| 2024-07-16 | 9.265 | 9.300 | 8.775 | 9.085 | 8.264 | 9,455 |
| 2024-07-15 | 9.500 | 9.500 | 9.275 | 9.275 | 8.437 | 3,668 |
| 2024-07-12 | 9.503 | 9.620 | 9.475 | 9.543 | 8.680 | 2,661 |
| 2024-07-11 | 9.475 | 9.475 | 9.095 | 9.435 | 8.583 | 19,551 |
| 2024-07-10 | 9.240 | 9.380 | 9.170 | 9.333 | 8.489 | 7,210 |
| 2024-07-09 | 9.400 | 9.415 | 9.185 | 9.250 | 8.414 | 2,183 |
| 2024-07-08 | 9.435 | 9.530 | 9.415 | 9.460 | 8.605 | 19,519 |
| 2024-07-05 | 9.600 | 9.600 | 9.475 | 9.533 | 8.671 | 11,772 |
| 2024-07-04 | 9.503 | 9.650 | 9.455 | 9.475 | 8.619 | 335 |
| 2024-07-03 | 9.260 | 9.465 | 9.260 | 9.450 | 8.596 | 3,530 |
| 2024-07-02 | 9.275 | 9.275 | 9.130 | 9.230 | 8.396 | 3,469 |
| 2024-07-01 | 9.518 | 9.580 | 9.335 | 9.450 | 8.596 | 7,352 |
| 2024-06-28 | 9.290 | 9.365 | 9.070 | 9.133 | 8.308 | 3,747 |
| 2024-06-27 | 9.189 | 9.420 | 9.189 | 9.420 | 8.569 | 8,915 |
| 2024-06-26 | 9.270 | 9.280 | 8.975 | 9.128 | 8.303 | 7,831 |
| 2024-06-25 | 9.410 | 9.425 | 9.205 | 9.235 | 8.401 | 2,799 |
| 2024-06-24 | 9.303 | 9.480 | 9.085 | 9.465 | 8.610 | 3,130 |
| 2024-06-21 | 9.540 | 9.540 | 9.300 | 9.378 | 8.530 | 3,741 |
| 2024-06-20 | 9.503 | 9.585 | 9.295 | 9.485 | 8.628 | 5,794 |
| 2024-06-19 | 9.770 | 9.770 | 9.285 | 9.578 | 8.712 | 8,533 |
| 2024-06-18 | 9.798 | 9.885 | 9.795 | 9.855 | 8.965 | 3,992 |
| 2024-06-17 | 9.670 | 9.905 | 9.670 | 9.815 | 8.928 | 6,261 |
| 2024-06-14 | 10.090 | 10.090 | 9.675 | 9.778 | 8.894 | 14,074 |
| 2024-06-13 | 10.430 | 10.430 | 10.160 | 10.235 | 9.310 | 11,081 |
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.