Compagnie Plastic Omnium SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 23.200 | 23.660 | 22.840 | 23.170 | 19.501 | 40,913 |
| 2021-10-26 | 23.200 | 23.420 | 22.960 | 22.990 | 19.349 | 49,570 |
| 2021-10-25 | 23.200 | 23.360 | 22.880 | 23.260 | 19.576 | 30,970 |
| 2021-10-22 | 23.090 | 23.640 | 23.000 | 23.440 | 19.728 | 48,717 |
| 2021-10-21 | 22.990 | 23.440 | 22.900 | 23.150 | 19.484 | 28,443 |
| 2021-10-20 | 22.990 | 23.240 | 22.460 | 23.050 | 19.400 | 58,394 |
| 2021-10-19 | 23.560 | 23.560 | 22.980 | 23.260 | 19.576 | 24,066 |
| 2021-10-18 | 23.890 | 23.960 | 23.500 | 23.610 | 19.871 | 12,590 |
| 2021-10-15 | 23.790 | 24.120 | 23.780 | 23.850 | 20.073 | 65,367 |
| 2021-10-14 | 23.690 | 24.000 | 23.656 | 23.930 | 20.140 | 112,204 |
← NewerPage 22 of 22 · 1,270 trading days
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.