Compagnie Plastic Omnium SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	11.180	11.180	10.950	11.015	10.259	1,929
2025-02-24	10.960	11.490	10.870	11.280	10.506	396,522
2025-02-21	10.800	11.110	10.800	10.890	10.143	2,340
2025-02-20	10.460	10.470	10.140	10.420	9.705	1,484
2025-02-19	11.095	11.150	10.450	10.470	9.752	4,102
2025-02-18	11.050	11.150	11.050	11.135	10.371	1,546
2025-02-17	10.900	11.020	10.860	10.970	10.217	769
2025-02-14	10.950	11.020	10.920	11.005	10.250	3,244
2025-02-13	10.708	11.065	10.708	11.065	10.306	2,243
2025-02-12	10.400	10.430	10.240	10.325	9.617	17,546
2025-02-11	10.400	10.470	10.080	10.365	9.654	7,421
2025-02-10	10.345	10.400	10.235	10.235	9.533	441
2025-02-07	10.540	10.560	10.370	10.385	9.673	5,412
2025-02-06	10.295	10.590	10.290	10.550	9.826	1,682
2025-02-05	10.335	10.520	10.290	10.375	9.663	1,389
2025-02-04	10.100	10.500	10.060	10.460	9.742	1,977
2025-02-03	10.520	10.665	10.040	10.225	9.524	10,411
2025-01-31	11.005	11.230	10.900	10.920	10.171	1,396
2025-01-30	10.800	11.080	10.800	10.950	10.199	3,011
2025-01-29	10.620	10.765	10.620	10.765	10.027	491
2025-01-28	10.800	10.870	10.630	10.725	9.989	3,977
2025-01-27	11.005	11.280	10.800	10.800	10.059	2,632
2025-01-24	10.890	11.180	10.890	11.115	10.353	4,170
2025-01-23	10.850	10.990	10.650	10.735	9.999	5,097
2025-01-22	10.785	10.830	10.740	10.820	10.078	1,101
2025-01-21	10.850	10.860	10.640	10.745	10.008	1,348
2025-01-20	10.745	10.840	10.600	10.785	10.045	1,163
2025-01-17	10.550	10.780	10.520	10.765	10.027	35,144
2025-01-16	11.095	11.220	10.600	10.665	9.933	8,444
2025-01-15	11.005	11.120	10.830	11.065	10.306	5,168
2025-01-14	10.570	11.350	10.570	11.165	10.399	6,808
2025-01-13	10.148	10.260	10.070	10.255	9.552	1,814
2025-01-10	10.345	10.610	10.200	10.355	9.645	319
2025-01-09	10.390	10.390	10.235	10.365	9.654	5,979
2025-01-08	10.580	10.611	10.410	10.430	9.715	2,058
2025-01-07	10.605	10.730	10.588	10.665	9.933	1,256
2025-01-06	10.100	10.730	10.100	10.520	9.798	5,377
2025-01-03	10.100	10.100	9.955	10.000	9.314	1,969
2025-01-02	10.050	10.160	9.920	9.985	9.300	1,783
2024-12-31	10.000	10.080	9.900	9.983	9.298	862
2024-12-30	9.915	10.050	9.905	10.000	9.314	2,008
2024-12-27	9.915	10.090	9.915	9.993	9.307	1,564
2024-12-24	9.850	9.855	9.850	9.855	9.179	30
2024-12-23	9.710	9.710	9.580	9.630	8.969	2,718
2024-12-20	9.780	9.780	9.600	9.703	9.037	2,157
2024-12-19	9.748	9.890	9.700	9.885	9.207	6,326
2024-12-18	9.903	10.040	9.855	9.963	9.279	2,756
2024-12-17	9.903	10.010	9.790	9.973	9.288	4,714
2024-12-16	10.000	10.130	9.775	9.805	9.132	5,007
2024-12-13	10.100	10.210	10.030	10.130	9.435	3,431
2024-12-12	10.000	10.150	9.985	10.023	9.335	29,534
2024-12-11	9.840	10.050	9.840	9.945	9.263	6,606
2024-12-10	9.665	9.930	9.665	9.895	9.216	8,867
2024-12-09	9.400	9.800	9.400	9.703	9.037	8,056
2024-12-06	8.903	9.225	8.805	9.205	8.574	7,216
2024-12-05	8.535	8.890	8.535	8.875	8.266	14,537
2024-12-04	8.175	8.528	8.175	8.528	7.943	4,371
2024-12-03	8.310	8.310	8.163	8.163	7.603	2,728
2024-12-02	8.503	8.885	8.475	8.475	7.894	1,554
2024-11-29	8.593	8.775	8.570	8.650	8.057	12,434

← NewerPage 8 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.