Compagnie Plastic Omnium SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	10.510	10.735	10.460	10.735	9.765	1,597
2024-06-11	10.860	10.920	10.590	10.675	9.711	3,629
2024-06-10	10.800	10.820	10.690	10.765	9.793	2,448
2024-06-07	11.000	11.000	10.790	10.850	9.870	1,213
2024-06-06	10.960	11.056	10.960	10.960	9.970	2,477
2024-06-05	11.005	11.020	10.960	10.980	9.988	1,908
2024-06-04	11.350	11.350	10.930	11.005	10.011	1,829
2024-06-03	11.045	11.370	11.040	11.370	10.343	3,227
2024-05-31	10.800	10.980	10.800	10.800	9.824	8,154
2024-05-30	10.695	10.780	10.610	10.705	9.738	688
2024-05-29	10.990	10.990	10.690	10.755	9.783	287
2024-05-28	11.040	11.040	10.820	10.820	9.843	10,473
2024-05-24	10.900	10.900	10.520	10.900	9.915	21
2024-05-23	11.005	11.020	10.900	10.970	9.979	2,588
2024-05-22	11.140	11.140	10.930	10.930	9.943	14,552
2024-05-21	11.580	11.580	11.090	11.230	10.216	7,715
2024-05-20	11.770	11.770	11.620	11.770	10.707	146
2024-05-17	11.895	11.930	11.740	11.740	10.679	2,213
2024-05-16	11.915	12.000	11.870	11.945	10.866	1,868
2024-05-15	11.885	12.080	11.810	11.855	10.784	5,509
2024-05-14	11.740	11.960	11.730	11.835	10.766	3,400
2024-05-13	11.600	11.730	11.470	11.730	10.670	7,535
2024-05-10	11.580	11.580	11.390	11.515	10.475	23,294
2024-05-09	11.320	11.450	11.320	11.370	10.343	2,123
2024-05-08	11.560	11.560	11.350	11.435	10.402	8,915
2024-05-07	11.650	11.650	11.540	11.630	10.579	4,514
2024-05-03	11.630	11.630	11.490	11.495	10.457	4,493
2024-05-02	11.515	11.580	11.350	11.380	10.352	1,009
2024-05-01	11.435	11.435	11.435	11.435	10.402	0
2024-04-30	11.610	11.610	11.390	11.435	10.402	6,811
2024-04-29	11.780	11.990	11.780	11.985	10.548	99,959
2024-04-26	11.739	11.739	11.550	11.670	10.270	34,352
2024-04-25	11.700	11.770	11.550	11.565	10.178	476,572
2024-04-24	12.180	12.180	11.699	11.805	10.389	17,985
2024-04-23	12.120	12.120	11.760	11.965	10.530	69,325
2024-04-22	11.895	12.053	11.840	11.915	10.486	25,015
2024-04-19	11.935	12.030	11.740	12.000	10.561	396,117
2024-04-18	12.000	12.031	11.790	11.905	10.477	108,162
2024-04-17	12.100	12.100	11.870	12.040	10.596	65,631
2024-04-16	12.000	12.101	11.900	11.965	10.530	32,679
2024-04-15	12.460	12.500	12.090	12.090	10.640	41,359
2024-04-12	12.830	12.980	12.300	12.400	10.913	51,274
2024-04-11	12.700	12.910	12.700	12.735	11.208	102,584
2024-04-10	12.800	13.200	12.700	12.785	11.252	67,233
2024-04-09	12.715	12.850	12.460	12.850	11.309	37,712
2024-04-08	12.500	12.710	12.480	12.655	11.137	33,363
2024-04-05	12.600	12.600	12.380	12.580	11.071	25,985
2024-04-04	13.015	13.020	12.680	12.745	11.216	38,956
2024-04-03	12.550	12.981	12.550	12.820	11.282	93,507
2024-04-02	12.205	12.720	12.100	12.490	10.992	445,398
2024-03-28	11.935	12.130	11.880	12.010	10.570	67,031
2024-03-27	11.700	11.890	11.620	11.805	10.389	17,217
2024-03-26	11.935	11.980	11.750	11.780	10.367	14,179
2024-03-25	11.805	11.901	11.630	11.790	10.376	22,005
2024-03-22	11.545	11.751	11.520	11.720	10.314	16,119
2024-03-21	11.600	11.800	11.550	11.630	10.235	36,561
2024-03-20	11.800	11.800	11.450	11.585	10.196	283,170
2024-03-19	11.815	11.891	11.400	11.700	10.297	39,155
2024-03-18	11.750	11.820	11.590	11.670	10.270	67,647
2024-03-15	11.405	11.690	11.400	11.565	10.178	34,740

← NewerPage 11 of 22 · 1,262 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.