Compagnie Plastic Omnium SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	16.205	16.400	16.160	16.295	14.341	98,401
2023-06-30	16.080	16.230	16.010	16.060	14.134	37,477
2023-06-29	15.900	16.110	15.900	15.985	14.068	7,712
2023-06-28	15.800	15.980	15.800	15.955	14.041	12,014
2023-06-27	15.710	15.710	15.521	15.650	13.773	31,266
2023-06-26	15.975	16.000	15.660	15.935	14.024	24,432
2023-06-23	16.190	16.200	15.915	15.915	14.006	18,441
2023-06-22	15.845	16.200	15.700	16.150	14.213	42,319
2023-06-21	15.825	15.896	15.740	15.855	13.953	14,595
2023-06-20	16.130	16.130	15.800	15.935	14.024	17,705
2023-06-19	16.550	16.550	16.329	16.470	14.495	6,982
2023-06-16	16.900	16.930	16.578	16.765	14.754	27,334
2023-06-15	16.810	16.870	16.710	16.870	14.847	4,739
2023-06-14	16.733	17.000	16.733	16.810	14.794	12,995
2023-06-13	16.605	16.705	16.510	16.705	14.701	111,925
2023-06-12	16.400	16.590	16.330	16.580	14.591	17,058
2023-06-09	15.915	16.300	15.910	16.140	14.204	31,277
2023-06-08	15.425	15.960	15.390	15.790	13.896	22,153
2023-06-07	15.560	15.560	15.240	15.240	13.412	16,666
2023-06-06	15.515	15.590	15.420	15.525	13.663	24,727
2023-06-05	15.720	15.720	15.485	15.485	13.628	12,947
2023-06-02	15.405	15.700	15.330	15.660	13.782	21,583
2023-06-01	15.280	15.280	15.150	15.280	13.447	14,483
2023-05-31	15.800	15.800	15.130	15.260	13.430	36,246
2023-05-30	15.920	16.190	15.920	16.060	14.134	25,743
2023-05-26	15.650	16.190	15.650	16.050	14.125	20,537
2023-05-25	15.660	15.660	15.480	15.575	13.707	9,210
2023-05-24	15.814	15.814	15.540	15.640	13.764	30,499
2023-05-23	15.815	16.020	15.800	15.835	13.936	17,743
2023-05-22	16.000	16.010	15.740	15.740	13.852	8,823
2023-05-19	15.985	16.100	15.850	15.955	14.041	10,923
2023-05-18	15.733	15.960	15.733	15.790	13.896	8,760
2023-05-17	15.495	15.760	15.300	15.640	13.764	19,364
2023-05-16	15.280	15.470	15.280	15.465	13.610	11,318
2023-05-15	15.370	15.570	15.370	15.435	13.584	9,861
2023-05-12	15.415	15.550	15.310	15.340	13.500	9,205
2023-05-11	15.425	15.450	15.340	15.415	13.566	10,668
2023-05-10	15.150	15.530	15.150	15.360	13.518	24,191
2023-05-09	15.080	15.080	14.930	14.940	13.148	9,204
2023-05-05	14.850	15.030	14.720	14.870	13.087	110,884
2023-05-04	15.130	15.130	14.660	14.820	13.043	29,193
2023-05-03	15.370	15.370	15.209	15.310	13.474	31,373
2023-05-02	15.600	15.664	15.260	15.260	13.430	42,998
2023-04-28	15.915	16.070	15.500	15.865	13.605	44,809
2023-04-27	16.000	16.430	15.820	15.955	13.683	17,189
2023-04-26	15.600	15.960	15.440	15.875	13.614	48,690
2023-04-25	16.200	16.200	15.410	15.700	13.464	37,332
2023-04-24	15.720	15.970	15.700	15.805	13.554	52,780
2023-04-21	16.030	16.160	15.805	15.805	13.554	14,754
2023-04-20	16.220	16.220	15.870	15.885	13.623	24,604
2023-04-19	16.645	16.680	16.410	16.560	14.201	26,412
2023-04-18	16.725	16.820	16.490	16.745	14.360	22,883
2023-04-17	16.675	16.920	16.560	16.685	14.309	23,610
2023-04-14	16.255	16.553	16.230	16.530	14.176	23,228
2023-04-13	16.500	16.520	16.220	16.400	14.064	93,688
2023-04-12	16.600	16.600	16.300	16.325	14.000	25,443
2023-04-11	16.490	16.860	16.489	16.530	14.176	36,917
2023-04-06	16.190	16.280	16.080	16.130	13.833	20,504
2023-04-05	16.605	16.610	16.050	16.060	13.773	40,075
2023-04-04	16.900	17.150	16.670	16.820	14.424	18,669

← NewerPage 15 of 22 · 1,263 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.