Compagnie Plastic Omnium SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	15.230	15.495	15.230	15.495	15.495	2,346
2026-05-05	14.550	14.550	14.550	14.550	14.550	6
2026-05-01	14.150	14.150	14.150	14.150	14.150	0
2026-04-30	14.100	14.260	13.450	14.150	14.150	8
2026-04-29	14.295	14.300	14.120	14.150	14.150	184
2026-04-28	14.390	14.390	14.235	14.235	14.235	4
2026-04-27	14.810	14.930	14.810	14.900	14.410	9,173
2026-04-24	15.040	15.040	14.629	14.850	14.362	55,900
2026-04-23	14.800	15.140	14.800	14.980	14.487	26
2026-04-22	15.095	15.161	14.775	14.775	14.289	3,324
2026-04-21	15.495	15.500	15.220	15.220	14.720	147
2026-04-20	15.805	15.880	15.550	15.600	15.087	8,000
2026-04-17	15.310	16.215	15.310	16.215	15.682	171,769
2026-04-16	15.405	15.405	15.340	15.405	14.898	59
2026-04-15	15.920	15.920	15.650	15.650	15.135	266
2026-04-14	15.925	15.970	15.925	15.925	15.401	1
2026-04-13	16.100	16.350	15.630	15.760	15.242	8,569
2026-04-10	16.120	16.390	16.120	16.345	15.808	264
2026-04-09	16.265	16.270	15.955	15.955	15.430	452
2026-04-08	15.640	16.400	15.640	16.305	15.769	11,707
2026-04-07	15.115	15.300	14.850	14.850	14.362	287
2026-04-02	15.390	15.390	15.270	15.270	14.768	14,225
2026-04-01	15.400	15.515	15.400	15.515	15.005	1,932
2026-03-31	15.025	15.025	15.025	15.025	14.531	0
2026-03-30	14.750	14.750	14.680	14.715	14.231	19
2026-03-27	15.155	15.160	14.675	14.890	14.400	13,291
2026-03-26	15.005	15.065	14.990	15.065	14.570	288
2026-03-25	14.930	14.950	14.930	14.950	14.458	1
2026-03-24	14.695	14.710	14.550	14.645	14.163	61
2026-03-23	13.935	14.920	13.650	14.745	14.260	26
2026-03-20	14.020	14.260	13.865	13.865	13.409	25
2026-03-19	14.220	14.220	14.010	14.100	13.636	3,000
2026-03-18	14.695	14.880	14.480	14.540	14.062	462
2026-03-17	14.635	14.890	14.635	14.635	14.154	25,045
2026-03-16	14.700	14.700	14.500	14.625	14.144	9
2026-03-13	15.005	15.290	14.970	14.970	14.478	1,295
2026-03-12	15.320	15.480	14.950	14.950	14.458	10
2026-03-11	15.405	15.650	15.210	15.210	14.710	2
2026-03-10	15.190	15.520	15.190	15.370	14.865	37,991
2026-03-09	14.685	14.850	14.500	14.850	14.362	80
2026-03-06	15.260	15.420	15.085	15.085	14.589	58
2026-03-05	15.320	15.470	15.160	15.405	14.898	50
2026-03-04	15.020	15.300	15.020	15.220	14.720	5
2026-03-03	16.080	16.080	15.050	15.125	14.628	179
2026-03-02	16.550	16.550	16.150	16.225	15.691	204
2026-02-27	17.600	17.660	16.830	16.920	16.364	108
2026-02-26	17.600	17.690	17.440	17.690	17.108	399
2026-02-25	17.240	18.170	17.240	17.585	17.007	957
2026-02-24	16.390	16.830	16.390	16.735	16.185	163
2026-02-23	16.800	16.820	16.490	16.490	15.948	11
2026-02-20	16.820	16.920	16.760	16.880	16.325	9,540
2026-02-19	17.090	17.090	16.860	16.860	16.306	75
2026-02-18	16.910	17.140	16.910	16.910	16.354	32
2026-02-17	16.785	16.785	16.670	16.785	16.233	0
2026-02-16	16.800	16.940	16.790	16.860	16.306	94
2026-02-13	16.640	16.640	16.560	16.635	16.088	11
2026-02-12	16.810	16.980	16.810	16.840	16.286	883
2026-02-11	16.640	16.640	16.630	16.635	16.088	6,154
2026-02-10	16.750	17.060	16.750	16.910	16.354	2,967
2026-02-09	16.675	16.830	16.635	16.635	16.088	0

← NewerPage 3 of 22 · 1,269 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.