Compagnie Plastic Omnium SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	16.900	16.900	16.670	16.755	14.369	45,124
2023-03-31	16.820	16.820	16.730	16.765	14.377	18,201
2023-03-30	16.460	17.080	16.460	16.800	14.407	24,918
2023-03-29	15.940	16.260	15.940	16.190	13.884	30,031
2023-03-28	16.010	16.070	15.770	15.975	13.700	28,626
2023-03-27	15.660	16.020	15.660	15.790	13.541	304,256
2023-03-24	15.200	15.280	14.880	15.155	12.997	21,390
2023-03-23	15.340	15.480	15.150	15.475	13.271	27,794
2023-03-22	15.485	15.550	15.300	15.445	13.245	24,497
2023-03-21	15.330	15.540	15.330	15.535	13.322	32,280
2023-03-20	15.135	15.250	14.420	14.990	12.855	39,114
2023-03-17	15.895	15.940	15.038	15.175	13.014	57,859
2023-03-16	15.750	15.820	15.280	15.815	13.563	23,836
2023-03-15	16.220	16.220	15.470	15.825	13.571	34,567
2023-03-14	16.460	16.590	16.290	16.510	14.159	19,013
2023-03-13	17.380	17.380	16.440	16.530	14.176	31,103
2023-03-10	17.570	17.570	17.340	17.370	14.896	11,230
2023-03-09	18.040	18.040	17.909	18.010	15.445	30,459
2023-03-08	17.700	18.100	17.600	18.050	15.479	19,961
2023-03-07	18.160	18.160	17.608	17.690	15.170	221,709
2023-03-06	17.657	18.200	17.657	18.150	15.565	58,378
2023-03-03	17.095	17.690	16.960	17.525	15.029	42,823
2023-03-02	17.040	17.040	16.710	16.830	14.433	21,610
2023-03-01	17.100	17.270	17.100	17.240	14.785	183,796
2023-02-28	17.300	17.380	16.930	17.175	14.729	37,871
2023-02-27	17.005	17.260	16.930	17.240	14.785	198,666
2023-02-24	17.160	17.160	16.810	16.970	14.553	50,203
2023-02-23	16.900	17.150	16.750	17.045	14.617	44,023
2023-02-22	17.005	17.330	16.600	16.695	14.317	53,464
2023-02-21	16.605	16.810	16.340	16.810	14.416	71,726
2023-02-20	16.645	16.960	16.270	16.490	14.141	33,531
2023-02-17	16.695	16.695	16.450	16.480	14.133	30,685
2023-02-16	16.680	16.970	16.680	16.800	14.407	33,505
2023-02-15	16.605	16.610	16.459	16.460	14.116	17,101
2023-02-14	16.385	16.590	16.304	16.570	14.210	19,164
2023-02-13	16.500	16.578	16.270	16.285	13.966	30,486
2023-02-10	17.300	17.300	16.600	16.695	14.317	25,199
2023-02-09	17.155	17.550	17.130	17.475	14.986	40,971
2023-02-08	17.070	17.543	17.070	17.115	14.677	44,806
2023-02-07	16.900	17.010	16.779	16.970	14.553	22,347
2023-02-06	16.930	16.930	16.597	16.745	14.360	44,821
2023-02-03	16.500	17.260	16.303	17.035	14.609	372,159
2023-02-02	16.400	16.730	16.320	16.460	14.116	133,166
2023-02-01	16.400	16.497	16.120	16.325	14.000	43,335
2023-01-31	15.710	16.040	15.710	15.925	13.657	24,846
2023-01-30	15.875	15.875	15.690	15.875	13.614	19,081
2023-01-27	15.730	15.920	15.580	15.780	13.532	22,256
2023-01-26	15.370	15.700	15.370	15.545	13.331	33,502
2023-01-25	15.250	15.350	15.110	15.185	13.022	19,376
2023-01-24	15.405	15.430	15.040	15.185	13.022	17,475
2023-01-23	15.175	15.330	15.020	15.240	13.069	16,926
2023-01-20	15.115	15.220	14.970	14.970	12.838	19,912
2023-01-19	15.480	15.480	15.060	15.175	13.014	41,927
2023-01-18	15.945	16.089	15.810	15.945	13.674	15,510
2023-01-17	15.700	15.970	15.500	15.905	13.640	15,105
2023-01-16	15.620	15.880	15.515	15.545	13.331	32,107
2023-01-13	15.495	15.680	15.414	15.630	13.404	10,662
2023-01-12	15.075	15.650	15.062	15.390	13.198	27,457
2023-01-11	15.350	15.540	15.220	15.310	13.129	47,405
2023-01-10	15.650	15.650	14.970	15.310	13.129	52,834

← NewerPage 16 of 22 · 1,270 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.