Plasticos Compuestos S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 2,996 |
| 2022-05-26 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1,000 |
| 2022-05-25 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 4,807 |
| 2022-05-24 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 279,778 |
| 2022-05-23 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 500 |
| 2022-05-19 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 3,299 |
| 2022-05-17 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 3,300 |
| 2022-05-10 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 109 |
| 2022-05-09 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 2,000 |
| 2022-05-06 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 2,000 |
| 2022-05-05 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 2,809 |
| 2022-05-02 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 9,933 |
| 2022-04-29 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 2,000 |
| 2022-04-21 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,000 |
| 2022-04-19 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,403 |
| 2022-04-06 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 3,000 |
| 2022-04-04 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 2,000 |
| 2022-03-31 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 150 |
| 2022-03-30 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 100 |
| 2022-03-29 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 150 |
| 2022-03-28 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 100 |
| 2022-03-25 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 100 |
| 2022-03-24 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 6,000 |
| 2022-03-23 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 7,067 |
| 2022-03-18 | 1.900 | 1.900 | 1.870 | 1.900 | 1.900 | 100,000 |
| 2022-03-15 | 1.930 | 1.930 | 1.900 | 1.900 | 1.900 | 2,032 |
| 2022-03-14 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 2,000 |
| 2022-03-11 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 1,000 |
| 2022-03-07 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 150,354 |
| 2022-03-04 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 8 |
| 2022-03-03 | 1.940 | 1.940 | 1.900 | 1.940 | 1.940 | 8 |
| 2022-03-02 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 3,150 |
| 2022-03-01 | 1.940 | 1.960 | 1.940 | 1.960 | 1.960 | 150 |
| 2022-02-28 | 1.940 | 1.960 | 1.940 | 1.960 | 1.960 | 100 |
| 2022-02-24 | 1.940 | 1.960 | 1.940 | 1.960 | 1.960 | 100 |
| 2022-02-22 | 1.940 | 1.960 | 1.940 | 1.960 | 1.960 | 100 |
| 2022-02-21 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 3,000 |
| 2022-02-18 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 200 |
| 2022-02-17 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 952 |
| 2022-02-16 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 2,600 |
| 2022-02-15 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 165 |
| 2022-02-14 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 50,000 |
| 2022-02-09 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 515 |
| 2022-02-04 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 1,000 |
| 2022-02-02 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 1,000 |
| 2022-02-01 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 102 |
| 2022-01-28 | 2.040 | 2.040 | 2.000 | 2.000 | 2.000 | 2 |
| 2022-01-27 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 5,451 |
| 2022-01-25 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 500 |
| 2022-01-24 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 400 |
| 2022-01-21 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 100 |
| 2022-01-20 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 154 |
| 2022-01-19 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 5,000 |
| 2022-01-14 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 1,000 |
| 2022-01-13 | 1.950 | 1.950 | 1.860 | 1.860 | 1.860 | 7,600 |
| 2022-01-12 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 10,000 |
| 2022-01-11 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 173 |
| 2022-01-10 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 3,300 |
| 2022-01-07 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 7,040 |
| 2022-01-04 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 2,500 |
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.