Flexopack Société Anonyme Commercial and Industrial Plastics Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 8.050 | 8.200 | 8.050 | 8.200 | 8.047 | 1,828 |
| 2024-05-23 | 8.000 | 8.000 | 8.000 | 8.000 | 7.851 | 0 |
| 2024-05-22 | 8.050 | 8.050 | 8.000 | 8.000 | 7.851 | 1,510 |
| 2024-05-21 | 8.250 | 8.250 | 8.250 | 8.250 | 8.096 | 1,320 |
| 2024-05-20 | 8.200 | 8.350 | 8.200 | 8.250 | 8.096 | 954 |
| 2024-05-17 | 8.050 | 8.200 | 8.050 | 8.050 | 8.050 | 1 |
| 2024-05-16 | 8.200 | 8.200 | 8.200 | 8.200 | 8.047 | 530 |
| 2024-05-15 | 8.200 | 8.200 | 8.200 | 8.200 | 8.047 | 498 |
| 2024-05-14 | 8.000 | 8.000 | 8.000 | 8.000 | 7.851 | 0 |
| 2024-05-13 | 8.000 | 8.000 | 8.000 | 8.000 | 7.851 | 4,000 |
| 2024-05-10 | 8.000 | 8.000 | 8.000 | 8.000 | 7.851 | 8 |
| 2024-05-09 | 8.000 | 8.000 | 8.000 | 8.000 | 7.851 | 500 |
| 2024-05-08 | 8.100 | 8.100 | 8.100 | 8.100 | 7.949 | 1,155 |
| 2024-05-02 | 8.100 | 8.100 | 8.100 | 8.100 | 7.949 | 650 |
| 2024-04-30 | 7.900 | 8.200 | 7.900 | 8.200 | 8.047 | 1,085 |
| 2024-04-29 | 8.050 | 8.250 | 8.050 | 8.050 | 7.900 | 2,309 |
| 2024-04-26 | 8.400 | 8.400 | 8.400 | 8.400 | 8.244 | 0 |
| 2024-04-25 | 7.950 | 8.400 | 7.950 | 8.400 | 8.244 | 2,241 |
| 2024-04-24 | 8.250 | 8.350 | 8.000 | 8.000 | 7.851 | 1,985 |
| 2024-04-23 | 8.300 | 8.300 | 8.100 | 8.250 | 8.096 | 1,999 |
| 2024-04-22 | 8.000 | 8.300 | 8.000 | 8.250 | 8.096 | 3,429 |
| 2024-04-19 | 8.000 | 8.000 | 8.000 | 8.000 | 7.851 | 250 |
| 2024-04-18 | 7.900 | 8.100 | 7.900 | 7.950 | 7.802 | 513 |
| 2024-04-17 | 7.800 | 7.800 | 7.800 | 7.800 | 7.655 | 521 |
| 2024-04-16 | 7.800 | 7.800 | 7.700 | 7.750 | 7.606 | 504 |
| 2024-04-15 | 7.900 | 7.900 | 7.800 | 7.800 | 7.655 | 195 |
| 2024-04-12 | 7.950 | 7.950 | 7.950 | 7.950 | 7.802 | 0 |
| 2024-04-11 | 7.950 | 7.950 | 7.950 | 7.950 | 7.802 | 0 |
| 2024-04-10 | 8.000 | 8.000 | 7.700 | 7.950 | 7.802 | 4,554 |
| 2024-04-09 | 8.000 | 8.000 | 8.000 | 8.000 | 7.851 | 287 |
| 2024-04-08 | 8.000 | 8.000 | 8.000 | 8.000 | 7.851 | 600 |
| 2024-04-05 | 8.100 | 8.100 | 8.050 | 8.100 | 8.100 | 16 |
| 2024-04-04 | 8.050 | 8.050 | 8.050 | 8.050 | 7.900 | 120 |
| 2024-04-03 | 8.100 | 8.100 | 8.100 | 8.100 | 7.949 | 430 |
| 2024-04-02 | 8.100 | 8.100 | 8.100 | 8.100 | 7.949 | 0 |
| 2024-03-28 | 8.200 | 8.200 | 8.100 | 8.200 | 8.200 | 50 |
| 2024-03-27 | 8.050 | 8.100 | 8.050 | 8.100 | 7.949 | 350 |
| 2024-03-26 | 8.250 | 8.250 | 8.050 | 8.050 | 7.900 | 612 |
| 2024-03-22 | 8.250 | 8.250 | 8.250 | 8.250 | 8.096 | 370 |
| 2024-03-21 | 8.300 | 8.350 | 8.300 | 8.350 | 8.194 | 1,696 |
| 2024-03-20 | 8.250 | 8.250 | 8.200 | 8.200 | 8.047 | 380 |
| 2024-03-19 | 8.250 | 8.250 | 8.250 | 8.250 | 8.096 | 0 |
| 2024-03-15 | 8.250 | 8.250 | 8.250 | 8.250 | 8.096 | 0 |
| 2024-03-14 | 8.200 | 8.250 | 8.200 | 8.250 | 8.096 | 1,090 |
| 2024-03-13 | 8.100 | 8.100 | 8.100 | 8.100 | 7.949 | 200 |
| 2024-03-12 | 8.300 | 8.300 | 8.300 | 8.300 | 8.145 | 0 |
| 2024-03-11 | 8.300 | 8.300 | 8.300 | 8.300 | 8.145 | 0 |
| 2024-03-08 | 8.300 | 8.300 | 8.300 | 8.300 | 8.145 | 0 |
| 2024-03-07 | 8.300 | 8.300 | 8.300 | 8.300 | 8.145 | 0 |
| 2024-03-06 | 8.300 | 8.300 | 8.300 | 8.300 | 8.145 | 0 |
| 2024-03-05 | 8.300 | 8.300 | 8.300 | 8.300 | 8.145 | 614 |
| 2024-03-04 | 8.250 | 8.250 | 8.250 | 8.250 | 8.096 | 700 |
| 2024-03-01 | 8.250 | 8.250 | 8.250 | 8.250 | 8.096 | 626 |
| 2024-02-29 | 8.250 | 8.250 | 8.150 | 8.250 | 8.250 | 50 |
| 2024-02-28 | 8.100 | 8.200 | 8.000 | 8.150 | 7.998 | 545 |
| 2024-02-27 | 8.100 | 8.100 | 8.100 | 8.100 | 7.949 | 260 |
| 2024-02-26 | 8.000 | 8.000 | 8.000 | 8.000 | 7.851 | 0 |
| 2024-02-23 | 8.000 | 8.000 | 8.000 | 8.000 | 7.851 | 0 |
| 2024-02-22 | 8.000 | 8.000 | 8.000 | 8.000 | 7.851 | 200 |
| 2024-02-21 | 8.200 | 8.200 | 8.200 | 8.200 | 8.047 | 900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-03 | 0.1500 EUR |
| 2022-07-04 | 0.1360 EUR |
| 2021-07-12 | 0.0870 EUR |
| 2020-07-13 | 0.0632 EUR |
| 2019-08-30 | 0.0600 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.