Compagnie Plastic Omnium SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 14.355 | 14.355 | 14.355 | 14.355 | 13.883 | 0 |
| 2025-11-10 | 14.480 | 14.630 | 14.480 | 14.490 | 14.014 | 512 |
| 2025-11-07 | 14.080 | 14.320 | 13.750 | 14.315 | 13.844 | 844 |
| 2025-11-06 | 14.120 | 14.225 | 14.020 | 14.225 | 13.757 | 15,082 |
| 2025-11-05 | 14.100 | 14.100 | 13.975 | 13.975 | 13.515 | 8 |
| 2025-11-04 | 14.050 | 14.050 | 13.750 | 14.050 | 13.588 | 2,931 |
| 2025-11-03 | 14.160 | 14.420 | 14.140 | 14.335 | 13.864 | 19 |
| 2025-10-31 | 14.305 | 14.360 | 14.130 | 14.130 | 13.665 | 168 |
| 2025-10-30 | 14.650 | 14.650 | 14.160 | 14.335 | 13.864 | 187 |
| 2025-10-29 | 15.240 | 15.290 | 15.145 | 15.145 | 14.647 | 16 |
| 2025-10-28 | 14.440 | 15.180 | 14.420 | 15.065 | 14.570 | 692 |
| 2025-10-27 | 14.500 | 14.680 | 14.270 | 14.400 | 13.926 | 2,205 |
← NewerPage 5 of 5 · 252 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.