Plasticos Compuestos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-11	0.980	0.980	0.980	0.980	0.980	500
2023-07-04	0.940	0.970	0.940	0.970	0.970	2
2023-06-26	1.000	1.000	0.970	0.970	0.970	14,650
2023-06-21	1.030	1.030	1.030	1.030	1.030	1,695
2023-06-20	1.030	1.040	1.030	1.040	1.040	6,233
2023-06-19	0.995	0.995	0.995	0.995	0.995	5,000
2023-06-16	0.940	0.950	0.940	0.950	0.950	6,936
2023-06-15	0.920	0.920	0.920	0.920	0.920	5,000
2023-06-14	0.900	0.900	0.900	0.900	0.900	7,512
2023-06-13	0.895	0.895	0.895	0.895	0.895	4,500
2023-06-12	0.855	0.880	0.855	0.880	0.880	40
2023-06-09	0.850	0.880	0.850	0.880	0.880	2,006
2023-06-08	0.850	0.850	0.850	0.850	0.850	4,000
2023-06-07	0.840	0.840	0.840	0.840	0.840	3,000
2023-06-01	0.820	0.820	0.820	0.820	0.820	6,000
2023-05-31	0.800	0.800	0.800	0.800	0.800	7,000
2023-05-30	0.800	0.800	0.800	0.800	0.800	8,000
2023-05-26	0.800	0.800	0.800	0.800	0.800	10,000
2023-05-25	0.765	0.780	0.765	0.780	0.780	7,000
2023-05-23	0.750	0.750	0.750	0.750	0.750	174
2023-05-22	0.750	0.750	0.750	0.750	0.750	15,326
2023-05-19	0.750	0.750	0.750	0.750	0.750	6,500
2023-05-18	0.780	0.780	0.765	0.765	0.765	21,000
2023-05-17	0.780	0.780	0.780	0.780	0.780	16,000
2023-05-15	0.780	0.780	0.780	0.780	0.780	5,500
2023-05-12	0.780	0.800	0.780	0.800	0.800	14,500
2023-05-11	0.800	0.800	0.800	0.800	0.800	11,000
2023-05-10	0.800	0.800	0.800	0.800	0.800	6,000
2023-05-09	0.820	0.820	0.820	0.820	0.820	11,000
2023-05-08	0.800	0.800	0.800	0.800	0.800	14,899
2023-05-05	0.800	0.800	0.800	0.800	0.800	5,100
2023-05-03	0.850	0.850	0.810	0.810	0.810	25,000
2023-05-02	0.900	0.900	0.890	0.890	0.890	40
2023-04-28	0.935	0.935	0.890	0.890	0.890	11,724
2023-04-27	0.950	0.980	0.950	0.980	0.980	190
2023-04-26	0.980	0.980	0.980	0.980	0.980	376
2023-04-19	1.000	1.000	1.000	1.000	1.000	1,000
2023-04-06	0.990	0.990	0.990	0.990	0.990	5,000
2023-03-31	0.970	0.970	0.970	0.970	0.970	603
2023-03-29	0.955	0.955	0.955	0.955	0.955	351
2023-03-28	0.980	0.980	0.980	0.980	0.980	5,403
2023-03-24	1.020	1.020	1.020	1.020	1.020	4,852
2023-03-23	1.070	1.070	1.070	1.070	1.070	1,362
2023-03-22	1.100	1.100	1.100	1.100	1.100	92
2023-03-16	1.100	1.100	1.100	1.100	1.100	4,546
2023-03-15	1.120	1.120	1.120	1.120	1.120	8,684
2023-03-09	1.090	1.090	1.090	1.090	1.090	2,450
2023-03-08	1.140	1.140	1.110	1.110	1.110	2,450
2023-03-07	1.110	1.110	1.110	1.110	1.110	1,100
2023-03-06	1.110	1.110	1.060	1.060	1.060	224
2023-03-03	1.100	1.100	1.100	1.100	1.100	14,414
2023-03-01	1.080	1.080	1.080	1.080	1.080	586
2023-02-27	1.080	1.080	1.080	1.080	1.080	12,000
2023-02-24	1.070	1.070	1.070	1.070	1.070	5,000
2023-02-22	1.060	1.060	1.060	1.060	1.060	4,716
2023-02-21	1.060	1.060	1.060	1.060	1.060	12,000
2023-02-20	1.060	1.060	1.060	1.060	1.060	2,620
2023-02-17	1.020	1.020	1.020	1.020	1.020	4,000
2023-02-16	1.020	1.020	1.020	1.020	1.020	5,878
2023-02-14	1.000	1.000	1.000	1.000	1.000	90,461

← NewerPage 10 of 14 · 808 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.