Plasticos Compuestos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-13	1.000	1.000	0.980	0.980	0.980	4,150
2023-02-10	1.030	1.030	0.980	0.980	0.980	11,151
2023-02-09	1.030	1.050	1.030	1.050	1.050	8,014
2023-02-03	1.060	1.070	1.060	1.070	1.070	5,024
2023-02-02	1.030	1.070	1.030	1.070	1.070	14,715
2023-02-01	1.030	1.030	1.030	1.030	1.030	810
2023-01-31	1.030	1.030	1.030	1.030	1.030	250
2023-01-30	1.000	1.000	1.000	1.000	1.000	60,000
2023-01-27	1.000	1.000	1.000	1.000	1.000	110,255
2023-01-26	0.980	0.980	0.980	0.980	0.980	5,772
2023-01-25	1.010	1.010	1.010	1.010	1.010	43,000
2023-01-24	0.970	0.970	0.970	0.970	0.970	82,000
2023-01-23	1.000	1.000	1.000	1.000	1.000	390
2023-01-20	0.970	0.970	0.970	0.970	0.970	5,209
2023-01-19	0.960	0.960	0.960	0.960	0.960	367
2023-01-18	0.960	0.960	0.960	0.960	0.960	230
2023-01-17	0.960	0.960	0.960	0.960	0.960	1,110
2023-01-16	0.925	0.930	0.925	0.930	0.930	6,627
2023-01-13	0.905	0.925	0.905	0.925	0.925	12,911
2023-01-12	0.915	0.915	0.915	0.915	0.915	10,464
2023-01-11	0.920	0.920	0.920	0.920	0.920	5,000
2023-01-10	0.940	0.945	0.940	0.945	0.945	6,190
2023-01-05	0.985	0.985	0.985	0.985	0.985	410
2023-01-04	0.945	0.975	0.945	0.975	0.975	5,520
2023-01-03	0.910	0.940	0.910	0.940	0.940	10,956
2022-12-30	0.870	0.870	0.870	0.870	0.870	201
2022-12-28	0.900	0.900	0.900	0.900	0.900	10,000
2022-12-27	0.885	0.900	0.885	0.900	0.900	17,899
2022-12-23	0.895	0.915	0.895	0.915	0.915	5,742
2022-12-19	0.895	0.895	0.895	0.895	0.895	5,542
2022-12-16	0.910	0.910	0.910	0.910	0.910	388
2022-12-15	0.890	0.890	0.890	0.890	0.890	1,000
2022-12-14	0.900	0.900	0.900	0.900	0.900	10,000
2022-12-13	0.925	0.925	0.925	0.925	0.925	5,237
2022-12-08	0.950	0.950	0.950	0.950	0.950	15,028
2022-12-07	0.950	0.950	0.930	0.930	0.930	20,065
2022-12-06	1.000	1.000	1.000	1.000	1.000	8,500
2022-12-05	1.020	1.020	1.020	1.020	1.020	10,000
2022-12-02	1.040	1.040	1.020	1.020	1.020	9,000
2022-12-01	1.020	1.020	1.020	1.020	1.020	10,000
2022-11-30	1.020	1.020	1.000	1.000	1.000	17,000
2022-11-29	1.000	1.000	1.000	1.000	1.000	10,993
2022-11-28	0.980	0.980	0.980	0.980	0.980	1,300
2022-11-25	0.920	0.960	0.920	0.960	0.960	10,417
2022-11-24	0.900	0.920	0.900	0.920	0.920	10,465
2022-11-23	0.880	0.880	0.880	0.880	0.880	24,681
2022-11-22	0.860	0.860	0.860	0.860	0.860	30,200
2022-11-21	0.860	0.860	0.860	0.860	0.860	20,814
2022-11-18	0.860	0.860	0.855	0.855	0.855	24,025
2022-11-17	0.870	0.870	0.855	0.855	0.855	5,000
2022-11-16	0.940	0.940	0.895	0.895	0.895	14,700
2022-11-15	0.960	0.960	0.960	0.960	0.960	11,484
2022-11-14	1.000	1.000	0.960	0.960	0.960	10,209
2022-11-11	1.010	1.010	1.010	1.010	1.010	1,000
2022-11-10	1.000	1.000	1.000	1.000	1.000	2,650
2022-11-09	1.050	1.050	1.000	1.000	1.000	23,155
2022-11-08	1.050	1.100	1.050	1.100	1.100	10,000
2022-11-07	1.050	1.050	1.050	1.050	1.050	4,800
2022-11-03	1.060	1.060	1.050	1.050	1.050	26,072
2022-11-02	1.110	1.110	1.110	1.110	1.110	10,001

← NewerPage 11 of 14 · 807 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.