Compagnie Plastic Omnium SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	16.590	16.700	16.230	16.655	16.107	11,738
2026-02-05	16.540	16.540	16.390	16.540	15.996	4
2026-02-04	16.540	17.000	16.540	16.990	16.431	1,687
2026-02-03	16.225	16.570	16.130	16.570	16.025	2,312
2026-02-02	16.170	16.500	16.070	16.255	15.720	115
2026-01-30	16.440	16.520	16.220	16.285	15.750	584
2026-01-29	16.340	16.530	16.340	16.375	15.837	11
2026-01-28	16.375	16.420	16.240	16.325	15.788	283
2026-01-27	16.190	16.710	16.190	16.560	16.015	166
2026-01-26	16.295	16.550	16.120	16.160	15.629	60
2026-01-23	16.210	16.530	16.210	16.335	15.798	25
2026-01-22	15.990	16.460	15.990	16.460	15.919	12
2026-01-21	15.700	15.800	15.680	15.680	15.164	100
2026-01-20	15.740	15.740	15.585	15.585	15.073	3
2026-01-19	15.870	15.870	15.500	15.790	15.271	1,938
2026-01-16	16.180	16.270	15.985	15.985	15.459	1
2026-01-15	16.480	16.480	16.360	16.450	15.909	36
2026-01-14	16.540	16.780	16.540	16.755	16.204	520
2026-01-13	16.335	16.335	16.290	16.335	15.798	53
2026-01-12	16.500	16.620	16.350	16.490	15.948	10
2026-01-09	16.400	16.770	16.400	16.645	16.098	6,860
2026-01-08	16.255	16.255	16.110	16.255	15.720	1,788
2026-01-07	16.315	16.480	16.300	16.375	15.837	404
2026-01-06	16.215	16.300	16.160	16.255	15.720	551
2026-01-05	16.375	16.390	16.000	16.180	15.648	105,497
2026-01-02	15.990	16.310	15.990	16.205	15.672	52
2025-12-31	15.930	15.930	15.850	15.925	15.401	1,229
2025-12-30	15.895	16.030	15.600	15.865	15.343	59
2025-12-29	15.540	15.880	15.540	15.770	15.251	8
2025-12-24	15.505	15.505	15.505	15.505	14.995	0
2025-12-23	15.600	15.600	15.555	15.555	15.044	0
2025-12-22	15.700	15.730	15.455	15.455	14.947	3,495
2025-12-19	15.660	15.660	15.630	15.660	15.145	2
2025-12-18	15.660	15.945	15.640	15.945	15.421	19,288
2025-12-17	15.575	15.575	15.575	15.575	15.063	0
2025-12-16	15.800	16.010	15.800	15.825	15.305	175
2025-12-15	15.140	15.415	15.140	15.415	14.908	154
2025-12-12	15.220	15.440	15.220	15.425	14.918	345
2025-12-11	15.125	15.300	15.125	15.125	14.628	69
2025-12-10	14.600	14.600	14.330	14.355	13.883	17,247
2025-12-09	15.125	15.130	14.800	14.820	14.333	145
2025-12-08	15.045	15.260	15.000	15.095	14.599	163
2025-12-05	15.320	15.340	15.160	15.320	14.816	5,689
2025-12-04	15.220	15.300	15.220	15.250	14.749	1,513
2025-12-03	14.560	14.975	14.510	14.910	14.420	1,165
2025-12-02	14.785	14.830	14.785	14.785	14.299	20
2025-12-01	14.635	14.880	14.620	14.840	14.352	7,599
2025-11-28	14.540	14.690	14.540	14.540	14.062	1,047
2025-11-27	14.375	14.510	14.370	14.440	13.965	906
2025-11-26	14.260	14.490	14.260	14.490	14.014	600
2025-11-25	14.160	14.260	14.060	14.060	13.598	7,224
2025-11-24	14.260	14.260	14.060	14.060	13.598	260,319
2025-11-21	13.320	14.050	13.140	13.975	13.515	103
2025-11-20	13.740	13.740	13.455	13.455	13.013	13,002
2025-11-19	13.895	13.950	13.740	13.915	13.457	109
2025-11-18	13.970	13.970	13.830	13.915	13.457	482
2025-11-17	14.205	14.350	14.040	14.040	13.578	372
2025-11-14	14.270	14.270	13.980	14.050	13.588	271
2025-11-13	14.615	14.775	14.580	14.580	14.101	7,732
2025-11-12	14.355	14.600	14.350	14.510	14.033	28

← NewerPage 4 of 22 · 1,262 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.