Compagnie Plastic Omnium SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	21.560	21.560	20.760	21.040	17.708	104,323
2022-01-21	21.987	21.987	21.720	21.840	18.381	188,166
2022-01-20	22.990	23.120	22.420	22.620	19.038	28,228
2022-01-19	23.130	23.480	22.800	23.070	19.416	63,020
2022-01-18	23.960	23.960	22.940	23.260	19.576	92,139
2022-01-17	24.000	24.160	23.640	24.160	20.334	203,764
2022-01-14	23.800	24.360	23.800	24.120	20.300	43,975
2022-01-13	23.540	24.020	23.180	23.830	20.056	37,327
2022-01-12	23.690	23.800	23.600	23.690	19.938	58,798
2022-01-11	23.520	23.800	23.442	23.540	19.812	23,031
2022-01-10	23.750	23.960	23.460	23.650	19.905	36,429
2022-01-07	24.140	24.140	23.740	24.040	20.233	56,426
2022-01-06	24.100	24.181	23.840	24.100	20.283	75,213
2022-01-05	23.980	24.540	23.980	24.220	20.384	83,918
2022-01-04	23.400	23.980	23.360	23.750	19.989	117,166
2021-12-31	22.720	22.860	22.720	22.740	19.139	1,376
2021-12-30	22.810	22.880	22.620	22.660	19.071	12,089
2021-12-29	22.920	22.920	22.500	22.640	19.055	35,598
2021-12-24	22.890	22.890	22.820	22.890	19.265	1,114
2021-12-23	22.300	23.020	22.300	22.580	19.004	27,237
2021-12-22	21.780	22.000	21.780	21.960	18.482	98,837
2021-12-21	21.780	22.030	21.700	22.030	18.541	34,677
2021-12-20	21.840	21.880	21.492	21.620	18.196	146,117
2021-12-17	22.210	22.223	21.739	22.210	18.693	49,420
2021-12-16	22.970	23.400	22.230	22.230	18.709	70,462
2021-12-15	22.950	23.180	22.560	22.930	19.299	21,604
2021-12-14	23.200	23.340	22.900	23.200	19.526	21,643
2021-12-13	24.080	24.080	23.240	23.240	19.560	14,649
2021-12-10	24.200	24.400	24.040	24.080	20.267	25,793
2021-12-09	24.240	24.302	24.060	24.140	20.317	38,563
2021-12-08	23.790	24.240	23.640	24.240	20.401	39,619
2021-12-07	23.460	24.020	23.460	23.730	19.972	47,172
2021-12-06	22.700	23.180	22.700	23.170	19.501	35,423
2021-12-03	22.560	22.560	22.560	22.560	18.987	22,979
2021-12-02	22.580	22.780	22.440	22.780	19.172	23,942
2021-12-01	22.300	22.840	22.300	22.640	19.055	40,690
2021-11-30	21.390	22.300	21.020	22.270	18.743	131,388
2021-11-29	21.880	21.880	21.360	21.660	18.230	69,256
2021-11-26	22.960	22.960	22.020	22.110	18.608	111,091
2021-11-25	23.740	23.740	23.160	23.650	19.905	51,875
2021-11-24	23.910	24.000	23.660	23.970	20.174	26,712
2021-11-23	24.540	24.540	24.000	24.220	20.384	23,558
2021-11-22	24.200	24.680	24.120	24.570	20.679	62,674
2021-11-19	25.210	25.320	24.002	24.240	20.401	50,802
2021-11-18	25.100	25.500	24.900	25.180	21.192	37,069
2021-11-17	25.450	25.840	25.120	25.470	21.436	356,268
2021-11-16	25.080	25.520	25.080	25.250	21.251	78,411
2021-11-15	24.420	24.420	24.140	24.380	20.519	84,645
2021-11-12	24.040	24.440	24.040	24.410	20.544	30,150
2021-11-11	24.220	24.220	23.800	23.970	20.174	18,689
2021-11-10	24.410	24.460	23.780	24.200	20.368	55,607
2021-11-09	23.980	24.380	23.980	24.180	20.351	75,389
2021-11-08	23.890	23.960	23.500	23.730	19.972	9,917
2021-11-05	23.580	23.900	23.400	23.850	20.073	91,386
2021-11-04	23.670	23.820	23.400	23.460	19.745	71,193
2021-11-03	23.500	23.740	23.380	23.650	19.905	31,436
2021-11-02	23.670	23.670	23.360	23.670	19.921	49,592
2021-11-01	24.000	24.100	23.710	23.710	19.955	16,489
2021-10-29	23.850	23.960	23.640	23.770	20.006	23,776
2021-10-28	23.440	23.800	23.320	23.540	19.812	279,932

← NewerPage 21 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.