Compagnie Plastic Omnium SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	11.360	11.570	11.360	11.435	10.064	33,397
2024-03-13	11.380	11.381	11.170	11.360	9.998	35,673
2024-03-12	11.055	11.300	10.890	11.165	9.826	27,239
2024-03-11	11.050	11.050	10.890	10.930	9.619	19,012
2024-03-08	11.020	11.020	10.800	11.005	9.685	12,989
2024-03-07	11.085	11.175	10.720	11.175	9.835	28,832
2024-03-06	10.910	11.310	10.910	11.115	9.782	35,418
2024-03-05	10.850	10.850	10.630	10.810	9.514	26,453
2024-03-04	11.170	11.170	10.960	11.105	9.773	21,840
2024-03-01	11.055	11.280	11.000	11.185	9.844	42,745
2024-02-29	11.230	11.230	10.950	11.165	9.826	27,257
2024-02-28	11.405	11.440	11.020	11.250	9.901	54,506
2024-02-27	10.715	11.381	10.610	11.260	9.910	79,601
2024-02-26	10.830	10.900	10.660	10.765	9.474	32,318
2024-02-23	11.240	11.240	10.710	10.765	9.474	34,146
2024-02-22	10.745	11.310	10.740	11.085	9.756	70,187
2024-02-21	10.315	10.630	10.220	10.470	9.214	94,344
2024-02-20	10.190	10.190	10.000	10.118	8.904	29,823
2024-02-19	10.645	10.690	10.229	10.335	9.095	14,445
2024-02-16	10.695	10.910	10.600	10.615	9.342	43,595
2024-02-15	10.250	10.420	10.250	10.410	9.161	15,544
2024-02-14	10.250	10.250	10.100	10.120	8.906	13,972
2024-02-13	10.460	10.480	10.250	10.265	9.034	94,077
2024-02-12	10.326	10.530	10.326	10.365	9.122	13,204
2024-02-09	10.400	10.400	10.190	10.218	8.992	117,978
2024-02-08	10.429	10.580	10.429	10.500	9.241	18,936
2024-02-07	10.695	10.730	10.399	10.490	9.232	19,275
2024-02-06	10.605	10.670	10.447	10.570	9.302	20,172
2024-02-05	10.685	10.860	10.555	10.605	9.333	13,592
2024-02-02	10.689	10.980	10.689	10.695	9.412	113,842
2024-02-01	10.695	10.783	10.655	10.655	9.377	21,220
2024-01-31	10.740	10.740	10.610	10.675	9.395	413,242
2024-01-30	10.755	10.870	10.680	10.725	9.439	468,221
2024-01-29	10.780	10.780	10.615	10.715	9.430	10,011
2024-01-26	10.500	10.780	10.480	10.765	9.474	616,384
2024-01-25	10.800	10.800	10.480	10.590	9.320	24,225
2024-01-24	10.950	10.990	10.800	10.830	9.531	17,663
2024-01-23	10.540	10.870	10.540	10.870	9.566	28,931
2024-01-22	10.375	10.450	10.240	10.430	9.179	34,907
2024-01-19	10.570	10.720	10.160	10.170	8.950	68,590
2024-01-18	10.695	10.761	10.570	10.685	9.404	55,536
2024-01-17	10.690	10.690	10.460	10.550	9.285	28,012
2024-01-16	11.150	11.150	10.860	10.890	9.584	22,098
2024-01-15	11.210	11.250	11.130	11.250	9.901	21,498
2024-01-12	11.350	11.480	11.230	11.310	9.954	28,296
2024-01-11	11.405	11.570	11.330	11.330	9.971	28,529
2024-01-10	11.630	11.630	11.440	11.485	10.108	52,887
2024-01-09	11.700	11.700	11.510	11.630	10.235	18,550
2024-01-08	11.465	11.720	11.250	11.700	10.297	34,161
2024-01-05	11.360	11.500	11.220	11.350	9.989	72,237
2024-01-04	11.640	11.670	11.390	11.565	10.178	28,343
2024-01-03	12.220	12.220	11.610	11.630	10.235	39,076
2024-01-02	12.100	12.370	12.100	12.255	10.785	40,763
2023-12-29	12.000	12.130	11.980	12.080	10.631	14,685
2023-12-28	12.271	12.271	12.010	12.010	10.570	22,195
2023-12-27	12.150	12.275	12.060	12.275	10.803	32,698
2023-12-22	12.130	12.170	12.020	12.170	10.710	17,567
2023-12-21	12.210	12.210	11.990	12.060	10.614	46,014
2023-12-20	12.270	12.430	12.270	12.385	10.900	43,571
2023-12-19	12.090	12.280	12.090	12.140	10.684	16,946

← NewerPage 12 of 22 · 1,269 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.