Compagnie Plastic Omnium SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	13.690	13.740	13.390	13.445	11.530	25,123
2022-10-11	13.425	13.690	13.300	13.660	11.714	48,855
2022-10-10	13.650	13.830	13.514	13.535	11.607	22,419
2022-10-07	14.110	14.110	13.790	13.925	11.942	22,464
2022-10-06	14.000	14.260	13.780	13.985	11.993	16,686
2022-10-05	14.380	14.380	13.810	13.965	11.976	69,010
2022-10-04	14.300	14.660	14.300	14.605	12.525	55,404
2022-10-03	13.780	14.030	13.180	13.945	11.959	22,168
2022-09-30	13.495	13.570	13.120	13.380	11.474	66,142
2022-09-29	15.350	15.350	12.940	13.145	11.273	103,634
2022-09-28	15.250	15.250	14.950	15.165	13.005	53,428
2022-09-27	15.600	15.790	15.370	15.535	13.322	100,408
2022-09-26	15.200	15.720	15.060	15.720	13.481	54,742
2022-09-23	15.915	15.940	15.210	15.390	13.198	28,313
2022-09-22	16.230	16.230	15.940	15.985	13.708	43,035
2022-09-21	17.005	17.010	16.600	16.725	14.343	99,633
2022-09-20	17.200	17.580	16.920	17.035	14.609	36,484
2022-09-16	17.260	17.260	16.540	17.045	14.617	198,039
2022-09-15	17.320	17.585	17.200	17.585	15.080	14,080
2022-09-14	17.475	17.487	17.210	17.290	14.827	17,023
2022-09-13	18.100	18.100	17.450	17.660	15.145	24,506
2022-09-12	17.820	18.190	17.820	18.090	15.513	45,440
2022-09-09	17.990	17.990	17.710	17.915	15.363	37,760
2022-09-08	17.750	18.000	17.680	17.885	15.338	20,279
2022-09-07	17.590	17.970	17.590	17.770	15.239	30,525
2022-09-06	17.600	18.000	17.600	17.650	15.136	21,991
2022-09-05	17.970	17.970	17.630	17.670	15.153	27,680
2022-09-02	18.295	18.510	18.120	18.470	15.839	24,512
2022-09-01	18.500	18.500	18.060	18.265	15.664	47,766
2022-08-31	18.900	18.950	18.540	18.820	16.140	17,303
2022-08-30	18.615	18.990	18.615	18.615	15.964	17,393
2022-08-26	19.200	19.200	18.410	18.580	15.934	12,657
2022-08-25	19.005	19.220	18.890	19.220	16.483	15,042
2022-08-24	18.480	18.960	18.480	18.960	16.260	30,378
2022-08-23	18.295	18.630	18.180	18.420	15.796	40,512
2022-08-22	19.270	19.270	18.450	18.705	16.041	24,862
2022-08-19	19.660	19.660	19.350	19.595	16.804	26,841
2022-08-18	19.282	19.840	19.282	19.655	16.856	19,462
2022-08-17	19.430	19.430	19.155	19.155	16.427	66,235
2022-08-16	19.100	19.760	19.100	19.670	16.868	27,545
2022-08-15	19.095	19.330	18.980	19.085	16.367	21,589
2022-08-12	19.100	19.310	19.100	19.185	16.453	14,624
2022-08-11	18.850	19.030	18.700	18.840	16.157	9,130
2022-08-10	18.300	18.900	18.300	18.880	16.191	340,784
2022-08-09	18.645	18.710	18.300	18.385	15.766	17,884
2022-08-08	18.280	18.650	18.280	18.440	15.814	12,917
2022-08-05	18.310	18.310	17.750	18.080	15.505	39,944
2022-08-04	18.695	18.980	18.430	18.440	15.814	16,654
2022-08-03	18.330	18.670	18.330	18.430	15.805	16,840
2022-08-02	18.130	18.290	18.130	18.180	15.591	27,309
2022-08-01	18.330	18.760	18.330	18.675	16.015	20,779
2022-07-29	18.130	18.440	18.130	18.205	15.612	35,924
2022-07-28	18.000	18.000	17.640	17.720	15.196	41,412
2022-07-27	17.750	18.120	17.750	17.975	15.415	31,144
2022-07-26	18.450	18.450	17.540	17.565	15.063	54,471
2022-07-25	18.150	19.290	18.130	18.190	15.599	45,821
2022-07-22	17.895	18.440	17.420	18.225	15.629	132,916
2022-07-21	17.870	17.870	17.210	17.730	15.205	69,812
2022-07-20	18.225	18.420	17.880	17.965	15.406	236,341
2022-07-19	17.495	18.230	17.330	18.120	15.539	36,189

← NewerPage 18 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.