Compagnie Plastic Omnium SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	15.700	15.700	15.260	15.425	13.575	10,678
2023-09-22	15.770	15.770	15.620	15.770	13.879	48,324
2023-09-21	16.080	16.110	15.845	15.845	13.945	17,704
2023-09-20	16.190	16.440	16.190	16.335	14.376	22,875
2023-09-19	16.000	16.140	15.900	16.140	14.204	15,208
2023-09-18	16.150	16.150	15.800	15.945	14.033	88,917
2023-09-15	16.500	16.730	16.400	16.570	14.583	45,326
2023-09-14	16.430	16.430	16.080	16.265	14.314	13,137
2023-09-13	16.180	16.390	15.990	16.070	14.143	10,266
2023-09-12	15.895	16.180	15.840	16.110	14.178	34,724
2023-09-11	15.790	15.950	15.670	15.790	13.896	7,018
2023-09-08	15.690	15.690	15.460	15.650	13.773	13,599
2023-09-07	16.040	16.140	15.769	15.835	13.936	11,422
2023-09-06	16.225	16.260	16.090	16.160	14.222	17,412
2023-09-05	16.140	16.380	16.130	16.190	14.248	12,668
2023-09-04	16.190	16.400	16.171	16.275	14.323	28,594
2023-09-01	16.140	16.250	15.780	15.885	13.980	49,414
2023-08-31	16.355	16.400	16.169	16.275	14.323	109,959
2023-08-30	16.400	16.430	16.190	16.355	14.393	16,121
2023-08-29	16.120	16.343	16.100	16.170	14.231	16,915
2023-08-25	16.180	16.180	16.040	16.040	14.116	19,600
2023-08-24	16.290	16.290	15.990	16.120	14.187	72,949
2023-08-23	16.550	16.550	16.180	16.375	14.411	15,240
2023-08-22	16.532	16.670	16.532	16.655	14.657	19,360
2023-08-21	16.420	16.660	16.420	16.470	14.495	16,199
2023-08-18	16.300	16.500	16.300	16.500	14.521	14,001
2023-08-17	16.450	16.450	16.330	16.400	14.433	10,614
2023-08-16	16.560	16.560	16.410	16.460	14.486	7,987
2023-08-15	16.605	16.605	16.440	16.605	14.613	9,522
2023-08-14	16.580	16.720	16.580	16.580	14.591	9,133
2023-08-11	16.896	16.896	16.660	16.735	14.728	19,010
2023-08-10	17.200	17.388	17.040	17.220	15.155	15,007
2023-08-09	17.240	17.460	17.240	17.320	15.243	20,831
2023-08-08	17.300	17.350	17.020	17.135	15.080	45,332
2023-08-07	17.500	17.500	17.340	17.350	15.269	46,227
2023-08-04	17.495	17.556	17.280	17.280	15.208	23,862
2023-08-03	18.000	18.030	17.410	17.660	15.542	12,482
2023-08-02	18.100	18.110	17.780	18.080	15.912	51,252
2023-08-01	17.730	18.172	17.590	18.160	15.982	27,521
2023-07-31	17.740	18.000	17.700	17.865	15.722	11,187
2023-07-28	18.010	18.010	17.600	17.770	15.639	27,960
2023-07-27	18.000	18.000	17.730	18.000	15.841	24,842
2023-07-26	18.030	18.090	17.760	17.780	15.648	17,424
2023-07-25	19.210	19.210	17.970	18.030	15.868	50,257
2023-07-24	19.010	20.080	19.010	19.270	16.959	184,633
2023-07-21	18.160	18.580	18.080	18.420	16.211	34,713
2023-07-20	17.749	18.150	17.749	18.110	15.938	65,128
2023-07-19	17.650	17.920	17.650	17.875	15.731	11,070
2023-07-18	17.300	17.590	17.280	17.445	15.353	28,558
2023-07-17	17.200	17.410	17.160	17.200	15.137	22,072
2023-07-14	17.585	17.590	17.301	17.465	15.370	12,911
2023-07-13	17.200	17.640	17.200	17.435	15.344	98,382
2023-07-12	16.820	17.100	16.760	17.015	14.974	39,370
2023-07-11	16.910	16.910	16.630	16.635	14.640	14,500
2023-07-10	16.870	16.940	16.800	16.900	14.873	18,196
2023-07-07	16.695	16.927	16.600	16.920	14.891	27,970
2023-07-06	16.695	16.810	16.605	16.605	14.613	23,291
2023-07-05	16.295	16.890	16.250	16.685	14.684	25,739
2023-07-04	16.365	16.365	16.200	16.365	14.402	26,216
2023-07-03	16.205	16.400	16.160	16.295	14.341	98,401

← NewerPage 14 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.