Compagnie Plastic Omnium SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	13.010	13.035	13.010	13.035	13.035	26
2026-07-29	12.820	13.020	12.810	12.810	12.810	1
2026-07-28	12.840	12.970	12.840	12.840	12.840	1
2026-07-27	12.840	13.220	12.730	12.730	12.730	66
2026-07-24	12.930	13.233	12.860	12.860	12.860	359
2026-07-23	12.990	12.990	12.720	12.950	12.950	3,046
2026-07-22	12.960	13.480	12.930	13.115	13.115	375
2026-07-21	13.005	13.040	12.900	13.040	13.040	243
2026-07-20	13.040	13.040	12.900	12.900	12.900	87
2026-07-17	13.405	13.460	13.270	13.270	13.270	131
2026-07-16	13.555	13.580	13.505	13.505	13.505	33,000
2026-07-15	13.260	13.430	13.260	13.300	13.300	4
2026-07-14	13.135	13.135	13.120	13.135	13.135	0
2026-07-13	13.420	13.420	13.240	13.405	13.405	136
2026-07-10	13.640	13.860	13.545	13.545	13.545	272,000
2026-07-09	13.555	13.690	13.525	13.525	13.525	10
2026-07-08	13.500	13.500	13.310	13.370	13.370	15
2026-07-07	13.875	13.900	13.805	13.805	13.805	0
2026-07-06	13.820	13.820	13.780	13.780	13.780	4
2026-07-03	13.760	13.915	13.760	13.915	13.915	1
2026-07-02	13.580	13.680	13.580	13.660	13.660	398
2026-07-01	13.640	13.730	13.570	13.640	13.640	24
2026-06-30	13.420	13.760	13.420	13.710	13.710	1
2026-06-29	13.535	13.535	13.450	13.535	13.535	0
2026-06-26	13.950	13.950	13.660	13.660	13.660	52,201
2026-06-25	13.960	13.960	13.855	13.855	13.855	0
2026-06-24	13.970	13.970	13.790	13.945	13.945	3,742
2026-06-23	14.130	14.130	13.740	13.975	13.975	149,109
2026-06-22	14.295	14.385	14.160	14.385	14.385	2
2026-06-19	14.350	14.350	14.150	14.170	14.170	14,357
2026-06-18	14.730	14.730	14.270	14.285	14.285	3
2026-06-17	15.120	15.120	14.860	14.860	14.860	21,254
2026-06-16	15.160	15.160	15.010	15.160	15.160	8,226
2026-06-15	15.500	15.770	15.500	15.500	15.500	61,515
2026-06-12	15.100	15.390	15.100	15.330	15.330	6
2026-06-11	14.880	14.940	14.710	14.820	14.820	10,737
2026-06-10	14.950	14.950	14.860	14.860	14.860	999
2026-06-09	15.555	15.720	15.550	15.550	15.550	642
2026-06-08	15.290	15.610	15.140	15.570	15.570	59
2026-06-05	15.920	15.920	15.680	15.680	15.680	2
2026-06-04	16.785	16.790	16.090	16.090	16.090	3,569
2026-06-03	16.810	16.950	16.630	16.950	16.950	1,162
2026-06-02	16.920	16.920	16.920	16.920	16.920	7,500
2026-06-01	16.695	17.000	16.640	16.720	16.720	10
2026-05-29	16.665	16.685	16.590	16.675	16.675	10,000
2026-05-28	16.550	16.840	16.510	16.510	16.510	0
2026-05-27	15.820	17.080	15.820	16.830	16.830	4
2026-05-26	15.760	15.875	15.760	15.875	15.875	272,004
2026-05-22	15.170	15.340	15.170	15.320	15.320	136
2026-05-21	14.920	14.950	14.840	14.950	14.950	24,218
2026-05-20	15.040	15.040	14.760	14.800	14.800	10,117
2026-05-19	15.720	15.740	15.280	15.280	15.280	57
2026-05-18	15.720	15.880	15.570	15.870	15.870	98
2026-05-15	16.100	16.100	15.680	15.680	15.680	1,107
2026-05-14	16.170	16.410	16.170	16.170	16.170	0
2026-05-13	16.040	16.155	16.040	16.040	16.040	762
2026-05-12	15.835	16.060	15.810	15.915	15.915	7,803
2026-05-11	15.750	15.990	15.740	15.955	15.955	3,671
2026-05-08	15.570	15.760	15.570	15.760	15.760	2
2026-05-07	15.510	15.720	15.510	15.545	15.545	144

← NewerPage 2 of 3 · 127 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.