Plasticos Compuestos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	1.100	1.100	1.100	1.100	1.100	500
2022-10-31	1.070	1.100	1.070	1.100	1.100	3,111
2022-10-28	1.070	1.070	1.070	1.070	1.070	7,120
2022-10-27	1.050	1.050	1.050	1.050	1.050	12,001
2022-10-26	1.020	1.020	1.020	1.020	1.020	13,300
2022-10-25	1.070	1.070	1.050	1.050	1.050	12,700
2022-10-24	1.080	1.090	1.080	1.090	1.090	14,499
2022-10-21	1.090	1.120	1.090	1.120	1.120	16,265
2022-10-20	1.140	1.140	1.120	1.120	1.120	16,595
2022-10-19	1.210	1.210	1.160	1.160	1.160	5,311
2022-10-18	1.200	1.200	1.160	1.160	1.160	722
2022-10-14	1.200	1.200	1.200	1.200	1.200	17,051
2022-10-12	1.200	1.200	1.200	1.200	1.200	2,052
2022-10-11	1.200	1.200	1.200	1.200	1.200	16,000
2022-10-10	1.260	1.260	1.260	1.260	1.260	500
2022-10-07	1.280	1.280	1.260	1.260	1.260	4,969
2022-10-05	1.320	1.320	1.320	1.320	1.320	3,788
2022-10-04	1.380	1.380	1.380	1.380	1.380	13,624
2022-10-03	1.360	1.380	1.360	1.380	1.380	6,000
2022-09-30	1.380	1.380	1.320	1.320	1.320	5,383
2022-09-29	1.470	1.470	1.430	1.430	1.430	6,899
2022-09-27	1.530	1.530	1.500	1.500	1.500	4,258
2022-09-26	1.500	1.500	1.500	1.500	1.500	4,000
2022-09-08	1.560	1.560	1.560	1.560	1.560	9,742
2022-09-01	1.640	1.640	1.640	1.640	1.640	200
2022-08-25	1.640	1.640	1.640	1.640	1.640	200
2022-08-24	1.640	1.640	1.640	1.640	1.640	2,000
2022-08-15	1.620	1.640	1.620	1.640	1.640	74
2022-08-08	1.640	1.640	1.640	1.640	1.640	581
2022-08-05	1.640	1.640	1.640	1.640	1.640	134
2022-08-03	1.570	1.640	1.570	1.640	1.640	10,000
2022-07-29	1.500	1.500	1.500	1.500	1.500	400
2022-07-28	1.500	1.550	1.500	1.500	1.500	385
2022-07-26	1.560	1.560	1.560	1.560	1.560	1,000
2022-07-21	1.510	1.510	1.510	1.510	1.510	300
2022-07-18	1.510	1.510	1.510	1.510	1.510	316
2022-07-14	1.500	1.500	1.500	1.500	1.500	10
2022-07-13	1.550	1.550	1.500	1.500	1.500	1,010
2022-07-12	1.500	1.540	1.500	1.540	1.540	1,600
2022-07-11	1.560	1.560	1.510	1.510	1.510	12
2022-07-08	1.510	1.510	1.510	1.510	1.510	5,000
2022-07-07	1.520	1.520	1.520	1.520	1.520	3,290
2022-06-30	1.480	1.520	1.480	1.520	1.520	13,000
2022-06-29	1.530	1.530	1.530	1.530	1.530	5,000
2022-06-28	1.540	1.540	1.540	1.540	1.540	22,067
2022-06-27	1.620	1.620	1.620	1.620	1.620	20,000
2022-06-23	1.640	1.660	1.640	1.660	1.660	16,295
2022-06-22	1.680	1.680	1.680	1.680	1.680	8,000
2022-06-21	1.700	1.700	1.700	1.700	1.700	10,000
2022-06-20	1.720	1.720	1.720	1.720	1.720	5,000
2022-06-17	1.740	1.740	1.740	1.740	1.740	20,000
2022-06-16	1.830	1.830	1.830	1.830	1.830	1,000
2022-06-15	1.750	1.750	1.750	1.750	1.750	10,000
2022-06-14	1.800	1.800	1.800	1.800	1.800	7,449
2022-06-13	1.800	1.800	1.800	1.800	1.800	10,326
2022-06-08	1.870	1.870	1.870	1.870	1.870	83
2022-06-03	1.870	1.870	1.870	1.870	1.870	81,000
2022-06-02	1.890	1.890	1.890	1.890	1.890	1,001
2022-06-01	1.900	1.900	1.900	1.900	1.900	2,565
2022-05-30	1.910	1.910	1.900	1.900	1.900	1

← NewerPage 12 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.