Compagnie Plastic Omnium SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 10.725 | 10.730 | 10.550 | 10.550 | 10.203 | 212 |
| 2025-05-22 | 10.800 | 10.800 | 10.640 | 10.665 | 10.314 | 853 |
| 2025-05-21 | 11.050 | 11.050 | 10.890 | 10.970 | 10.609 | 1,237 |
| 2025-05-20 | 10.950 | 11.070 | 10.950 | 10.970 | 10.609 | 138 |
| 2025-05-19 | 10.770 | 10.830 | 10.770 | 10.830 | 10.474 | 7,953 |
| 2025-05-16 | 10.890 | 10.890 | 10.695 | 10.695 | 10.343 | 10,231 |
| 2025-05-15 | 10.800 | 10.930 | 10.710 | 10.930 | 10.571 | 30 |
| 2025-05-14 | 11.095 | 11.140 | 10.700 | 10.800 | 10.445 | 4,143 |
| 2025-05-13 | 10.950 | 11.125 | 10.950 | 11.125 | 10.759 | 4,333 |
| 2025-05-12 | 10.660 | 10.990 | 10.660 | 10.990 | 10.629 | 260 |
| 2025-05-09 | 10.345 | 10.350 | 10.345 | 10.345 | 10.005 | 200 |
| 2025-05-08 | 10.060 | 10.140 | 10.060 | 10.060 | 9.729 | 348 |
| 2025-05-07 | 9.855 | 9.935 | 9.850 | 9.903 | 9.577 | 4 |
| 2025-05-06 | 9.758 | 9.925 | 9.700 | 9.925 | 9.599 | 24,340 |
| 2025-05-02 | 9.798 | 9.925 | 9.775 | 9.878 | 9.553 | 23 |
| 2025-05-01 | 9.723 | 9.723 | 9.723 | 9.723 | 9.403 | 0 |
| 2025-04-30 | 9.605 | 9.775 | 9.605 | 9.723 | 9.403 | 421 |
| 2025-04-29 | 9.400 | 9.625 | 9.400 | 9.605 | 9.289 | 181 |
| 2025-04-28 | 9.655 | 9.775 | 9.655 | 9.748 | 9.079 | 391 |
| 2025-04-25 | 9.660 | 9.715 | 9.543 | 9.543 | 8.888 | 30 |
| 2025-04-24 | 9.470 | 9.660 | 9.470 | 9.660 | 8.997 | 107 |
| 2025-04-23 | 9.215 | 9.383 | 9.215 | 9.383 | 8.739 | 25 |
| 2025-04-22 | 8.735 | 8.735 | 8.515 | 8.563 | 7.975 | 56 |
| 2025-04-17 | 8.640 | 8.708 | 8.640 | 8.708 | 8.110 | 5 |
| 2025-04-16 | 8.625 | 8.625 | 8.465 | 8.465 | 7.884 | 58 |
| 2025-04-15 | 8.815 | 8.815 | 8.670 | 8.773 | 8.171 | 103 |
| 2025-04-14 | 8.805 | 8.805 | 8.590 | 8.640 | 8.047 | 124 |
| 2025-04-11 | 8.490 | 8.605 | 8.430 | 8.605 | 8.015 | 4 |
| 2025-04-10 | 9.350 | 9.350 | 8.445 | 8.475 | 7.894 | 715 |
| 2025-04-09 | 8.200 | 8.215 | 8.100 | 8.215 | 7.651 | 624 |
| 2025-04-08 | 8.250 | 8.740 | 8.250 | 8.533 | 7.947 | 577 |
| 2025-04-07 | 7.503 | 8.080 | 7.110 | 8.080 | 7.526 | 59 |
| 2025-04-04 | 8.570 | 8.570 | 8.221 | 8.308 | 7.738 | 1,063 |
| 2025-04-03 | 8.855 | 8.855 | 8.593 | 8.593 | 8.003 | 390,639 |
| 2025-04-02 | 8.991 | 8.991 | 8.973 | 8.973 | 8.357 | 449 |
| 2025-04-01 | 9.230 | 9.290 | 9.200 | 9.260 | 8.625 | 1,643 |
| 2025-03-31 | 9.103 | 9.160 | 8.835 | 9.065 | 8.443 | 1,751 |
| 2025-03-28 | 9.420 | 9.420 | 9.319 | 9.323 | 8.683 | 881 |
| 2025-03-27 | 9.693 | 9.693 | 9.410 | 9.460 | 8.811 | 2,595 |
| 2025-03-26 | 10.248 | 10.270 | 9.890 | 10.030 | 9.342 | 594 |
| 2025-03-25 | 10.080 | 10.330 | 10.080 | 10.265 | 9.561 | 1,207 |
| 2025-03-24 | 9.945 | 10.130 | 9.895 | 10.130 | 9.435 | 857 |
| 2025-03-21 | 10.020 | 10.020 | 9.986 | 10.020 | 9.333 | 185 |
| 2025-03-20 | 10.178 | 10.285 | 10.130 | 10.285 | 9.579 | 3,628 |
| 2025-03-19 | 10.100 | 10.140 | 9.810 | 10.063 | 9.372 | 3,347 |
| 2025-03-18 | 10.415 | 10.430 | 10.415 | 10.430 | 9.715 | 1,375 |
| 2025-03-17 | 10.345 | 10.360 | 10.120 | 10.265 | 9.561 | 656 |
| 2025-03-14 | 10.460 | 10.500 | 10.460 | 10.460 | 9.742 | 0 |
| 2025-03-13 | 10.275 | 10.300 | 10.190 | 10.255 | 9.552 | 1,323 |
| 2025-03-12 | 10.305 | 10.420 | 10.270 | 10.285 | 9.579 | 1,094 |
| 2025-03-11 | 10.510 | 10.530 | 10.170 | 10.170 | 9.472 | 4,255 |
| 2025-03-10 | 10.450 | 10.580 | 10.350 | 10.580 | 9.854 | 3,624 |
| 2025-03-07 | 10.570 | 10.570 | 10.380 | 10.570 | 9.845 | 734 |
| 2025-03-06 | 10.400 | 10.590 | 10.340 | 10.460 | 9.742 | 508 |
| 2025-03-05 | 9.915 | 10.230 | 9.845 | 10.150 | 9.454 | 2,181 |
| 2025-03-04 | 9.980 | 9.980 | 9.555 | 9.588 | 8.930 | 4,364 |
| 2025-03-03 | 10.400 | 10.640 | 10.380 | 10.450 | 9.733 | 1,155 |
| 2025-02-28 | 10.600 | 10.600 | 10.240 | 10.275 | 9.570 | 4,881 |
| 2025-02-27 | 10.930 | 10.930 | 10.690 | 10.715 | 9.980 | 2,188 |
| 2025-02-26 | 10.910 | 11.080 | 10.910 | 10.940 | 10.190 | 1,218 |
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.