Compagnie Plastic Omnium SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	15.799	15.799	15.550	15.585	13.365	52,107
2023-01-06	15.095	15.490	15.070	15.320	13.138	19,638
2023-01-05	14.921	15.190	14.921	15.145	12.988	24,868
2023-01-04	14.500	14.970	14.500	14.880	12.761	52,113
2023-01-03	14.070	14.543	14.010	14.450	12.392	17,616
2022-12-30	13.700	13.750	13.580	13.750	11.792	12,263
2022-12-29	13.405	13.870	13.390	13.805	11.839	20,154
2022-12-28	13.425	13.520	13.290	13.330	11.431	20,167
2022-12-23	13.168	13.410	13.168	13.320	11.423	11,735
2022-12-22	13.441	13.441	13.120	13.230	11.346	24,700
2022-12-21	13.230	13.480	13.230	13.415	11.504	21,496
2022-12-20	13.274	13.274	13.150	13.230	11.346	13,683
2022-12-19	13.425	13.560	13.360	13.525	11.599	16,663
2022-12-16	13.390	13.530	13.230	13.445	11.530	39,150
2022-12-15	13.600	13.600	13.280	13.330	11.431	33,896
2022-12-14	13.600	13.790	13.540	13.740	11.783	41,556
2022-12-13	13.620	14.040	13.620	13.720	11.766	56,596
2022-12-12	13.495	13.560	13.190	13.535	11.607	286,741
2022-12-09	13.700	13.700	13.230	13.310	11.414	72,071
2022-12-08	13.990	13.990	13.690	13.750	11.792	42,988
2022-12-07	13.835	14.090	13.770	14.050	12.049	111,045
2022-12-06	13.945	13.970	13.560	13.945	11.959	70,028
2022-12-05	14.270	14.270	13.920	14.130	12.118	153,594
2022-12-02	14.645	14.650	14.250	14.410	12.358	41,255
2022-12-01	14.550	14.866	14.550	14.775	12.671	62,369
2022-11-30	14.700	14.980	14.700	14.810	12.701	20,349
2022-11-29	14.835	14.835	14.570	14.605	12.525	25,445
2022-11-28	14.933	14.933	14.740	14.775	12.671	170,210
2022-11-25	14.970	14.970	14.720	14.970	12.838	7,772
2022-11-24	14.620	14.970	14.620	14.880	12.761	22,010
2022-11-23	14.640	14.640	14.230	14.470	12.409	10,527
2022-11-22	14.640	14.640	14.510	14.560	12.486	21,798
2022-11-21	14.730	14.730	14.620	14.705	12.611	7,899
2022-11-18	14.800	14.893	14.670	14.785	12.679	23,028
2022-11-17	14.780	14.780	14.580	14.755	12.653	10,588
2022-11-16	15.405	15.420	14.820	14.970	12.838	24,557
2022-11-15	15.600	15.790	15.270	15.425	13.228	256,286
2022-11-14	15.720	15.720	15.410	15.545	13.331	20,648
2022-11-11	15.250	15.720	15.240	15.525	13.314	30,334
2022-11-10	14.430	15.170	14.340	15.105	12.954	69,718
2022-11-09	14.470	14.470	14.280	14.400	12.349	13,666
2022-11-08	14.295	14.550	14.210	14.355	12.310	76,154
2022-11-07	14.270	14.430	14.270	14.345	12.302	15,691
2022-11-04	14.050	14.400	14.050	14.205	12.182	23,615
2022-11-03	13.805	13.845	13.470	13.845	11.873	21,840
2022-11-02	14.270	14.270	13.990	14.120	12.109	51,277
2022-11-01	14.205	14.630	14.150	14.150	12.135	17,356
2022-10-31	14.190	14.190	13.960	14.150	12.135	14,522
2022-10-28	14.150	14.225	13.960	14.225	12.199	20,889
2022-10-27	13.805	14.290	13.622	14.225	12.199	24,745
2022-10-26	13.700	13.900	13.457	13.825	11.856	51,924
2022-10-25	14.870	14.870	13.570	13.710	11.757	202,481
2022-10-24	14.605	14.890	14.590	14.870	12.752	44,953
2022-10-21	14.530	14.550	14.390	14.480	12.418	10,685
2022-10-20	14.765	14.780	14.560	14.675	12.585	13,709
2022-10-19	14.600	14.940	14.600	14.820	12.709	20,949
2022-10-18	14.550	14.850	14.500	14.850	12.735	24,142
2022-10-17	14.100	14.420	14.030	14.375	12.328	310,974
2022-10-14	13.975	14.320	13.970	14.205	12.182	50,877
2022-10-13	13.390	13.920	13.390	13.740	11.783	45,232

← NewerPage 17 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.