Compagnie Plastic Omnium SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 8.420 | 8.650 | 8.420 | 8.563 | 7.975 | 4,216 |
| 2024-11-27 | 8.308 | 8.380 | 8.125 | 8.290 | 7.721 | 2,968 |
| 2024-11-26 | 8.200 | 8.490 | 8.113 | 8.113 | 7.556 | 1,763 |
| 2024-11-25 | 8.108 | 8.370 | 7.955 | 8.313 | 7.742 | 1,498 |
| 2024-11-22 | 7.948 | 8.090 | 7.750 | 8.075 | 7.521 | 3,754 |
| 2024-11-21 | 7.860 | 8.030 | 7.850 | 8.005 | 7.456 | 4,951 |
| 2024-11-20 | 8.168 | 8.295 | 7.695 | 7.933 | 7.388 | 11,690 |
| 2024-11-19 | 8.703 | 8.805 | 8.105 | 8.188 | 7.626 | 3,857 |
| 2024-11-18 | 9.000 | 9.100 | 8.848 | 8.903 | 8.292 | 2,108 |
| 2024-11-15 | 9.075 | 9.075 | 8.973 | 9.075 | 8.452 | 314 |
| 2024-11-14 | 8.968 | 9.075 | 8.842 | 8.973 | 8.357 | 8,083 |
| 2024-11-13 | 9.045 | 9.180 | 8.940 | 9.000 | 8.383 | 1,529 |
| 2024-11-12 | 9.148 | 9.490 | 9.020 | 9.020 | 8.401 | 115,459 |
| 2024-11-11 | 9.100 | 9.280 | 9.100 | 9.280 | 8.643 | 1,963 |
| 2024-11-08 | 9.025 | 9.025 | 8.930 | 8.948 | 8.334 | 1,763 |
| 2024-11-07 | 8.915 | 9.055 | 8.915 | 9.055 | 8.434 | 2,980 |
| 2024-11-06 | 9.000 | 9.210 | 8.670 | 8.675 | 8.080 | 7,242 |
| 2024-11-05 | 9.000 | 9.035 | 8.938 | 8.938 | 8.324 | 4,333 |
| 2024-11-04 | 8.820 | 9.108 | 8.610 | 9.108 | 8.483 | 350,490 |
| 2024-11-01 | 8.968 | 9.000 | 8.810 | 8.903 | 8.292 | 3,702 |
| 2024-10-31 | 8.975 | 9.145 | 8.975 | 9.035 | 8.415 | 3,348 |
| 2024-10-30 | 9.225 | 9.345 | 8.955 | 9.030 | 8.411 | 13,889 |
| 2024-10-29 | 9.503 | 9.745 | 9.305 | 9.383 | 8.739 | 5,308 |
| 2024-10-28 | 9.798 | 10.340 | 9.455 | 9.490 | 8.839 | 18,308 |
| 2024-10-25 | 9.148 | 9.175 | 8.925 | 9.045 | 8.425 | 4,256 |
| 2024-10-24 | 9.240 | 9.425 | 9.240 | 9.318 | 8.678 | 7,559 |
| 2024-10-23 | 9.045 | 9.200 | 9.045 | 9.148 | 8.520 | 1,726 |
| 2024-10-22 | 9.025 | 9.120 | 9.025 | 9.060 | 8.438 | 11,583 |
| 2024-10-21 | 8.705 | 9.030 | 8.705 | 9.000 | 8.383 | 10,762 |
| 2024-10-18 | 8.380 | 8.690 | 8.380 | 8.605 | 8.015 | 8,987 |
| 2024-10-17 | 8.440 | 8.560 | 8.329 | 8.405 | 7.828 | 3,178 |
| 2024-10-16 | 8.250 | 8.510 | 8.155 | 8.503 | 7.919 | 2,588 |
| 2024-10-15 | 8.405 | 8.405 | 8.275 | 8.295 | 7.726 | 5,918 |
| 2024-10-14 | 8.383 | 8.465 | 8.165 | 8.465 | 7.884 | 1,705 |
| 2024-10-11 | 8.475 | 8.610 | 8.290 | 8.308 | 7.738 | 2,578 |
| 2024-10-10 | 8.625 | 8.625 | 8.425 | 8.425 | 7.847 | 6,176 |
| 2024-10-09 | 8.605 | 8.720 | 8.605 | 8.670 | 8.075 | 3,997 |
| 2024-10-08 | 8.600 | 8.710 | 8.260 | 8.670 | 8.075 | 1,415 |
| 2024-10-07 | 8.963 | 9.065 | 8.580 | 8.703 | 8.106 | 963 |
| 2024-10-04 | 8.690 | 8.990 | 8.675 | 8.938 | 8.324 | 5,481 |
| 2024-10-03 | 8.610 | 8.745 | 8.610 | 8.640 | 8.047 | 4,728 |
| 2024-10-02 | 8.755 | 8.755 | 8.615 | 8.670 | 8.075 | 1,322 |
| 2024-10-01 | 8.958 | 8.960 | 8.775 | 8.875 | 8.266 | 6,469 |
| 2024-09-30 | 9.158 | 9.265 | 8.930 | 8.978 | 8.362 | 2,528 |
| 2024-09-27 | 8.805 | 9.355 | 8.805 | 9.230 | 8.597 | 5,462 |
| 2024-09-26 | 8.225 | 8.745 | 8.225 | 8.583 | 7.994 | 10,691 |
| 2024-09-25 | 8.030 | 8.030 | 7.830 | 7.938 | 7.393 | 3,476 |
| 2024-09-24 | 8.103 | 8.215 | 8.045 | 8.075 | 7.521 | 1,982 |
| 2024-09-23 | 8.025 | 8.430 | 7.780 | 8.055 | 7.502 | 14,207 |
| 2024-09-20 | 8.400 | 8.400 | 8.045 | 8.055 | 7.502 | 5,534 |
| 2024-09-19 | 8.465 | 8.590 | 8.465 | 8.465 | 7.884 | 3,803 |
| 2024-09-18 | 8.348 | 8.365 | 8.220 | 8.313 | 7.742 | 2,722 |
| 2024-09-17 | 8.200 | 8.255 | 8.160 | 8.255 | 7.689 | 2,995 |
| 2024-09-16 | 8.358 | 8.420 | 8.105 | 8.200 | 7.637 | 4,242 |
| 2024-09-13 | 8.250 | 8.330 | 8.250 | 8.308 | 7.738 | 2,848 |
| 2024-09-12 | 8.300 | 8.300 | 8.126 | 8.148 | 7.589 | 335,866 |
| 2024-09-11 | 8.030 | 8.165 | 8.030 | 8.103 | 7.547 | 1,734 |
| 2024-09-10 | 8.400 | 8.400 | 8.060 | 8.065 | 7.512 | 5,672 |
| 2024-09-09 | 8.450 | 8.610 | 8.370 | 8.518 | 7.933 | 2,850 |
| 2024-09-06 | 8.738 | 8.770 | 8.475 | 8.475 | 7.894 | 4,961 |
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.