Compagnie Plastic Omnium SE historical data

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

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
2025-10-24	14.355	14.690	14.350	14.615	14.134	51,401
2025-10-23	14.285	14.510	14.170	14.215	13.748	1,165
2025-10-22	14.160	14.160	13.570	14.160	13.694	439
2025-10-21	14.235	14.245	14.230	14.245	13.777	7,454
2025-10-20	14.295	14.360	14.170	14.180	13.714	44,468
2025-10-17	14.000	14.330	14.000	14.275	13.806	376
2025-10-16	14.010	14.140	14.010	14.140	13.675	14,974
2025-10-15	13.760	13.900	13.760	13.815	13.361	423
2025-10-14	13.300	13.750	13.100	13.750	13.298	172
2025-10-13	13.555	13.860	13.310	13.310	12.872	3
2025-10-10	13.600	13.790	13.600	13.600	13.153	1
2025-10-09	13.835	14.000	13.560	13.660	13.211	431
2025-10-08	13.780	13.850	13.780	13.780	13.327	35
2025-10-07	13.630	13.850	13.630	13.750	13.298	10,001
2025-10-06	14.080	14.300	13.190	13.455	13.013	9,185
2025-10-03	13.965	14.100	13.950	14.050	13.588	45
2025-10-02	13.885	14.160	13.885	13.885	13.428	106
2025-10-01	13.730	13.930	13.730	13.845	13.390	6
2025-09-30	13.660	13.880	13.660	13.760	13.308	4
2025-09-29	13.640	13.700	13.640	13.640	13.191	3
2025-09-26	13.700	14.000	13.555	13.555	13.109	402
2025-09-25	13.555	13.900	13.320	13.700	13.250	2,904
2025-09-24	13.620	13.850	13.140	13.415	12.974	69
2025-09-23	13.720	13.720	13.720	13.720	13.269	6
2025-09-22	13.890	13.890	13.520	13.525	13.080	293
2025-09-19	13.690	13.970	13.690	13.875	13.419	146
2025-09-18	13.455	13.520	13.290	13.290	12.853	17,335
2025-09-17	13.040	13.440	13.040	13.405	12.964	7,018
2025-09-16	13.260	13.350	13.055	13.055	12.626	218
2025-09-15	13.220	13.440	13.220	13.425	12.984	1,844
2025-09-12	13.370	13.370	12.880	12.970	12.544	1,561
2025-09-11	13.260	13.480	13.220	13.415	12.974	144
2025-09-10	13.155	13.290	13.040	13.290	12.853	150
2025-09-09	13.095	13.320	13.030	13.125	12.693	214
2025-09-08	12.980	13.075	12.910	13.075	12.645	229
2025-09-05	13.075	13.260	12.820	12.900	12.476	162
2025-09-04	13.135	13.220	12.850	13.095	12.664	1,493
2025-09-03	13.320	13.480	13.260	13.300	12.863	187
2025-09-02	13.660	13.690	13.480	13.585	13.138	9,428
2025-09-01	13.680	13.890	13.530	13.835	13.380	1,058
2025-08-29	13.815	14.000	13.740	13.845	13.390	65
2025-08-28	13.670	13.930	13.670	13.670	13.220	31
2025-08-27	13.620	13.690	13.455	13.455	13.013	1,750
2025-08-26	13.800	13.800	13.600	13.760	13.308	97
2025-08-22	13.820	14.170	13.820	14.010	13.549	437
2025-08-21	13.720	13.730	13.720	13.730	13.279	145
2025-08-20	13.440	13.440	13.390	13.390	12.950	11
2025-08-19	13.250	13.480	13.250	13.455	13.013	9

← NewerPage 5 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.