Compagnie Plastic Omnium SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	17.240	17.620	17.240	17.525	15.029	19,628
2022-07-15	16.720	17.073	16.720	16.900	14.493	29,632
2022-07-14	16.715	16.950	16.310	16.355	14.026	25,267
2022-07-13	16.900	16.959	16.450	16.735	14.351	14,591
2022-07-12	16.725	16.821	16.300	16.635	14.266	166,821
2022-07-11	16.940	17.120	16.630	16.775	14.386	29,925
2022-07-08	16.480	17.290	16.420	16.930	14.519	54,055
2022-07-07	15.600	16.480	15.600	16.450	14.107	90,426
2022-07-06	15.495	15.760	15.340	15.340	13.155	44,971
2022-07-05	16.430	16.490	15.530	15.650	13.421	42,753
2022-07-04	16.590	16.611	16.230	16.285	13.966	15,949
2022-07-01	16.480	16.890	16.480	16.785	14.394	22,901
2022-06-30	16.729	16.729	16.090	16.520	14.167	38,461
2022-06-29	17.095	17.100	16.860	16.860	14.459	19,393
2022-06-28	16.900	17.280	16.900	17.185	14.737	245,439
2022-06-27	16.560	17.070	16.560	16.755	14.369	41,435
2022-06-24	16.205	16.605	15.960	16.605	14.240	308,615
2022-06-23	16.295	16.450	16.190	16.315	13.991	36,320
2022-06-22	16.560	16.560	16.120	16.375	14.043	14,280
2022-06-21	16.725	17.020	16.700	16.775	14.386	23,917
2022-06-20	16.205	16.770	16.100	16.745	14.360	31,634
2022-06-17	15.805	16.280	15.660	16.225	13.914	69,063
2022-06-16	16.690	16.690	15.650	15.710	13.472	14,126
2022-06-15	16.200	16.790	16.200	16.735	14.351	599,375
2022-06-14	16.430	16.430	16.130	16.215	13.906	34,939
2022-06-13	16.970	16.970	16.160	16.160	13.858	23,864
2022-06-10	17.670	17.690	17.250	17.380	14.905	17,233
2022-06-09	17.700	17.800	17.390	17.585	15.080	47,712
2022-06-08	17.720	17.753	17.560	17.700	15.179	16,087
2022-06-07	17.900	17.900	17.610	17.640	15.128	20,141
2022-06-06	17.520	18.000	17.520	17.955	15.398	27,180
2022-06-01	17.490	17.930	17.490	17.925	15.372	22,429
2022-05-31	17.472	17.472	17.200	17.405	14.926	28,391
2022-05-30	17.495	17.600	17.340	17.495	15.003	201,597
2022-05-27	17.045	17.410	16.828	17.310	14.845	22,271
2022-05-26	16.520	17.020	16.440	16.920	14.510	24,180
2022-05-25	16.205	16.460	16.000	16.440	14.098	166,359
2022-05-24	16.295	16.390	16.057	16.120	13.824	33,360
2022-05-23	16.450	16.450	16.260	16.450	14.107	43,667
2022-05-20	16.239	16.820	16.239	16.265	13.948	114,277
2022-05-19	15.950	15.950	15.350	15.790	13.541	1,025,516
2022-05-18	16.020	16.020	15.890	16.000	13.721	57,898
2022-05-17	15.730	16.000	15.730	15.730	13.490	85,959
2022-05-16	15.690	15.690	15.270	15.425	13.228	87,918
2022-05-13	15.415	15.693	15.280	15.670	13.438	38,636
2022-05-12	15.095	15.370	14.790	15.340	13.155	36,986
2022-05-11	15.005	15.250	14.980	15.115	12.962	21,502
2022-05-10	14.680	15.000	14.680	14.755	12.653	36,628
2022-05-09	14.830	14.830	14.550	14.635	12.551	25,123
2022-05-06	14.615	14.950	14.200	14.930	12.804	54,654
2022-05-05	15.600	15.730	14.500	14.580	12.503	69,597
2022-05-04	15.405	15.500	15.280	15.360	13.172	29,037
2022-05-03	15.280	15.600	15.280	15.535	13.322	27,281
2022-04-29	15.680	15.990	15.580	15.760	13.515	46,699
2022-04-28	15.200	15.400	14.970	15.135	12.979	144,701
2022-04-27	15.005	15.620	14.901	15.065	12.679	190,445
2022-04-26	15.510	15.510	14.830	15.035	12.654	93,830
2022-04-25	15.535	15.535	15.250	15.535	13.075	68,826
2022-04-22	15.950	15.950	15.530	15.630	13.155	127,976
2022-04-21	15.440	16.180	15.440	16.110	13.559	20,873

← NewerPage 19 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.