Compagnie Plastic Omnium SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	13.175	13.240	13.005	13.005	12.577	18
2025-08-15	13.210	13.310	13.210	13.310	12.872	38
2025-08-14	13.220	13.220	13.090	13.165	12.732	23
2025-08-13	13.200	13.220	13.190	13.220	12.785	19
2025-08-12	12.940	13.200	12.940	13.200	12.766	22
2025-08-11	12.990	12.990	12.900	12.900	12.476	5
2025-08-08	12.660	12.940	12.660	12.940	12.515	20
2025-08-07	12.755	12.830	12.710	12.785	12.365	223
2025-08-06	12.890	12.900	12.740	12.765	12.345	3
2025-08-05	12.960	13.000	12.780	12.900	12.476	934
2025-08-04	13.240	13.240	12.900	12.910	12.485	13
2025-08-01	13.465	13.610	13.185	13.185	12.751	10
2025-07-31	13.570	13.570	13.390	13.390	12.950	225
2025-07-30	13.610	13.730	13.610	13.670	13.220	53
2025-07-29	13.455	13.710	13.340	13.565	13.119	13
2025-07-28	13.680	13.820	13.360	13.525	13.080	836
2025-07-25	13.250	13.850	13.180	13.405	12.964	288
2025-07-24	12.500	13.630	12.500	13.320	12.882	347
2025-07-23	12.220	12.355	12.220	12.355	11.949	90,647
2025-07-22	12.220	12.220	11.835	11.835	11.446	32
2025-07-21	12.050	12.340	12.050	12.160	11.760	72
2025-07-18	12.100	12.200	12.020	12.030	11.634	14
2025-07-17	12.070	12.265	12.070	12.265	11.862	28
2025-07-16	11.915	12.020	11.850	11.985	11.591	9,657
2025-07-15	11.840	12.180	11.840	12.050	11.654	226,391
2025-07-14	11.915	12.100	11.810	11.885	11.494	2,004
2025-07-11	12.235	12.330	12.140	12.140	11.741	13,279
2025-07-10	12.245	12.320	12.110	12.315	11.910	56
2025-07-09	11.400	12.170	11.400	12.140	11.741	300
2025-07-08	11.100	11.465	11.100	11.465	11.088	22
2025-07-07	11.010	11.180	11.010	11.125	10.759	10
2025-07-04	11.055	11.055	11.040	11.055	10.691	11
2025-07-03	11.250	11.500	11.200	11.200	10.832	5
2025-07-02	10.800	11.380	10.580	11.380	11.006	4,259
2025-07-01	10.860	10.860	10.650	10.705	10.353	7
2025-06-30	10.836	10.890	10.836	10.870	10.513	3,966
2025-06-27	10.635	10.820	10.570	10.725	10.372	16
2025-06-26	10.870	10.870	10.480	10.615	10.266	8,591
2025-06-25	11.240	11.340	11.150	11.230	10.861	316,974
2025-06-24	11.130	11.200	11.130	11.200	10.832	43
2025-06-23	11.080	11.080	11.000	11.075	10.711	20,601
2025-06-20	11.200	11.370	11.200	11.230	10.861	1
2025-06-19	11.240	11.350	11.240	11.240	10.870	18
2025-06-18	11.145	11.145	11.145	11.145	10.779	0
2025-06-17	11.250	11.250	11.165	11.165	10.798	67
2025-06-16	11.405	11.550	11.220	11.360	10.986	16,102
2025-06-13	11.495	11.530	11.290	11.370	10.996	14
2025-06-12	11.640	11.700	11.630	11.670	11.286	29
2025-06-11	11.270	11.680	11.270	11.610	11.228	86
2025-06-10	10.860	11.240	10.860	11.220	10.851	20,030
2025-06-09	10.715	10.890	10.700	10.890	10.532	46
2025-06-06	10.700	10.740	10.700	10.705	10.353	11
2025-06-05	10.730	10.730	10.685	10.685	10.334	12,802
2025-06-04	10.735	10.735	10.735	10.735	10.382	0
2025-06-03	10.880	10.880	10.880	10.880	10.522	0
2025-06-02	10.615	10.620	10.550	10.590	10.242	6,242
2025-05-30	10.860	10.920	10.860	10.920	10.561	9
2025-05-29	10.830	11.000	10.830	10.980	10.619	18,718
2025-05-28	10.630	10.655	10.630	10.655	10.305	50
2025-05-27	10.645	10.800	10.610	10.725	10.372	10,254

← NewerPage 6 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.