Compagnie Plastic Omnium SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	12.245	12.260	12.090	12.215	10.750	32,262
2023-12-15	12.295	12.480	12.170	12.295	10.820	59,271
2023-12-14	11.800	12.340	11.800	12.150	10.693	60,596
2023-12-13	11.545	11.630	11.390	11.575	10.187	27,379
2023-12-12	11.895	11.940	11.540	11.670	10.270	34,228
2023-12-11	12.140	12.140	11.710	11.730	10.323	21,880
2023-12-08	11.560	12.160	11.560	12.140	10.684	93,199
2023-12-07	11.320	11.440	11.200	11.380	10.015	42,235
2023-12-06	11.515	11.590	11.090	11.350	9.989	87,715
2023-12-05	11.390	11.500	11.360	11.445	10.072	33,075
2023-12-04	11.535	11.640	11.310	11.320	9.962	30,342
2023-12-01	11.320	11.530	11.290	11.435	10.064	31,563
2023-11-30	11.660	11.661	11.310	11.415	10.046	22,938
2023-11-29	11.333	11.620	11.333	11.515	10.134	47,278
2023-11-28	11.185	11.282	11.050	11.155	9.817	62,289
2023-11-27	11.405	11.500	11.170	11.230	9.883	29,959
2023-11-24	11.220	11.420	11.100	11.370	10.006	36,695
2023-11-23	11.500	11.500	11.249	11.290	9.936	31,838
2023-11-22	11.485	11.670	11.380	11.555	10.169	81,563
2023-11-21	11.600	11.690	11.340	11.445	10.072	15,187
2023-11-20	11.750	11.750	11.570	11.640	10.244	57,678
2023-11-17	11.600	11.850	11.600	11.815	10.398	23,800
2023-11-16	11.720	11.820	11.560	11.730	10.323	39,241
2023-11-15	11.915	12.030	11.640	11.640	10.244	20,584
2023-11-14	11.320	11.875	11.320	11.805	10.389	42,376
2023-11-13	11.250	11.330	11.149	11.155	9.817	39,601
2023-11-10	11.610	11.610	11.140	11.270	9.918	71,695
2023-11-09	11.955	11.999	11.730	11.855	10.433	55,735
2023-11-08	11.780	12.060	11.580	12.060	10.614	44,326
2023-11-07	11.750	11.920	11.590	11.805	10.389	83,202
2023-11-06	12.080	12.080	11.839	11.875	10.451	50,244
2023-11-03	11.485	12.020	11.140	12.000	10.561	80,619
2023-11-02	11.025	11.381	11.000	11.200	9.857	90,163
2023-11-01	10.700	11.020	10.700	10.980	9.663	70,898
2023-10-31	10.570	10.710	10.420	10.625	9.351	103,097
2023-10-30	10.635	10.680	10.380	10.550	9.285	279,170
2023-10-27	10.400	10.640	10.200	10.520	9.258	79,983
2023-10-26	12.040	12.040	10.060	10.083	8.873	335,880
2023-10-25	13.270	13.270	12.840	13.165	11.586	41,700
2023-10-24	13.145	13.200	13.000	13.055	11.489	19,318
2023-10-23	13.260	13.260	12.950	13.165	11.586	27,480
2023-10-20	13.405	13.535	13.299	13.405	11.797	195,908
2023-10-19	13.600	13.650	13.350	13.545	11.920	34,317
2023-10-18	13.955	14.000	13.545	13.545	11.920	143,327
2023-10-17	14.000	14.140	13.850	14.060	12.374	31,840
2023-10-16	13.805	14.190	13.550	14.140	12.444	36,395
2023-10-13	13.865	13.980	13.690	13.845	12.184	17,454
2023-10-12	14.305	14.420	13.810	13.925	12.255	26,163
2023-10-11	14.215	14.370	14.200	14.265	12.554	46,515
2023-10-10	14.120	14.360	14.120	14.315	12.598	42,552
2023-10-09	14.190	14.190	13.940	13.985	12.308	56,460
2023-10-06	14.550	14.820	14.550	14.550	12.805	35,588
2023-10-05	14.980	14.980	14.479	14.590	12.840	22,236
2023-10-04	15.055	15.055	14.864	15.055	13.249	37,309
2023-10-03	15.475	15.560	15.310	15.380	13.535	40,210
2023-10-02	15.405	15.600	15.400	15.495	13.637	16,510
2023-09-29	15.495	15.600	15.310	15.330	13.491	116,866
2023-09-28	15.200	15.480	15.080	15.380	13.535	15,732
2023-09-27	15.200	15.270	14.980	15.165	13.346	24,735
2023-09-26	15.475	15.500	15.110	15.155	13.337	20,570

← NewerPage 13 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.