Compagnie Plastic Omnium SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	15.170	15.630	15.170	15.630	13.155	249,448
2022-04-19	15.005	15.260	14.960	15.155	12.755	55,887
2022-04-14	15.005	15.250	14.900	14.990	12.616	53,061
2022-04-13	14.900	14.900	14.580	14.775	12.435	52,817
2022-04-12	14.715	14.950	14.430	14.830	12.481	72,083
2022-04-11	14.780	14.780	14.400	14.635	12.317	58,220
2022-04-08	15.005	15.120	14.660	14.830	12.481	74,110
2022-04-07	15.005	15.230	14.710	14.880	12.524	62,334
2022-04-06	15.730	15.730	14.900	14.980	12.608	249,232
2022-04-05	16.695	16.710	15.670	15.680	13.197	86,016
2022-04-04	16.605	16.785	16.310	16.675	14.034	64,059
2022-04-01	16.500	16.750	16.370	16.490	13.879	47,102
2022-03-31	16.790	16.790	16.440	16.440	13.836	65,984
2022-03-30	17.180	17.180	16.720	16.940	14.257	38,692
2022-03-29	16.080	17.560	16.080	17.515	14.741	106,550
2022-03-28	15.945	16.021	15.585	15.585	13.117	29,822
2022-03-25	15.760	16.060	15.740	15.985	13.454	89,918
2022-03-24	16.020	16.100	15.680	15.790	13.289	41,474
2022-03-23	16.430	16.470	15.990	16.030	13.491	31,753
2022-03-22	16.160	16.410	16.020	16.255	13.681	41,980
2022-03-21	16.245	16.510	15.985	15.985	13.454	48,183
2022-03-18	16.480	16.480	15.770	16.190	13.626	323,384
2022-03-17	16.860	16.860	16.480	16.560	13.937	47,976
2022-03-16	16.460	17.130	16.460	16.950	14.266	71,662
2022-03-15	16.050	16.050	15.590	15.885	13.369	79,600
2022-03-14	16.110	16.740	16.110	16.215	13.647	103,134
2022-03-11	15.700	16.050	15.590	15.750	13.256	161,764
2022-03-10	16.540	16.540	15.350	15.505	13.050	246,283
2022-03-09	15.900	16.572	15.900	16.550	13.929	73,111
2022-03-08	15.330	16.200	15.200	15.455	13.007	125,248
2022-03-07	15.300	15.720	14.540	15.415	12.974	91,412
2022-03-04	16.400	16.400	15.720	15.875	13.361	189,833
2022-03-03	17.585	17.740	16.570	16.695	14.051	67,890
2022-03-02	17.445	17.670	16.940	17.505	14.733	110,519
2022-03-01	18.900	18.940	17.620	17.730	14.922	68,351
2022-02-28	18.725	19.000	18.390	18.820	15.840	41,721
2022-02-25	19.005	19.290	18.578	19.250	16.201	114,416
2022-02-24	19.200	19.250	18.330	18.950	15.949	122,765
2022-02-23	19.700	20.320	19.700	19.945	16.786	98,798
2022-02-22	20.060	20.080	18.800	19.830	16.690	75,105
2022-02-21	20.590	20.880	20.140	20.320	17.102	64,265
2022-02-18	21.080	21.260	20.680	20.820	17.523	42,561
2022-02-17	21.290	21.660	20.960	20.980	17.657	56,793
2022-02-16	21.390	21.520	21.160	21.210	17.851	45,653
2022-02-15	21.120	21.580	21.120	21.330	17.952	32,992
2022-02-14	20.800	20.900	20.120	20.800	17.506	77,499
2022-02-11	21.040	21.220	20.940	21.210	17.851	37,623
2022-02-10	21.460	21.460	20.880	21.060	17.725	100,676
2022-02-09	21.080	21.600	21.080	21.370	17.986	78,240
2022-02-08	20.780	21.040	20.780	20.820	17.523	54,447
2022-02-07	20.500	20.860	20.500	20.800	17.506	25,641
2022-02-04	20.920	20.960	20.100	20.260	17.051	53,019
2022-02-03	20.900	21.180	20.840	20.940	17.624	18,445
2022-02-02	20.919	21.367	20.919	20.920	17.607	48,676
2022-02-01	20.840	21.160	20.840	21.060	17.725	18,074
2022-01-31	20.215	20.560	20.120	20.510	17.262	69,999
2022-01-28	20.740	20.740	19.880	20.100	16.917	60,061
2022-01-27	21.100	21.480	20.540	21.210	17.851	36,122
2022-01-26	21.210	21.560	21.088	21.120	17.775	65,734
2022-01-25	21.180	21.180	20.720	20.960	17.641	68,787

← NewerPage 20 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.