Plasticos Compuestos S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,000 |
| 2025-05-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-13 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-07 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-06 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-04-30 | 1.040 | 1.040 | 1.000 | 1.000 | 1.000 | 48 |
| 2025-04-29 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-04-25 | 1.040 | 1.040 | 1.000 | 1.000 | 1.000 | 40 |
| 2025-04-22 | 1.040 | 1.040 | 1.000 | 1.000 | 1.000 | 1 |
| 2025-04-14 | 1.040 | 1.040 | 1.000 | 1.000 | 1.000 | 2 |
| 2025-04-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 3,375 |
| 2025-04-07 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 200 |
| 2025-03-21 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 10 |
| 2025-03-07 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 12 |
| 2025-03-06 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 4,000 |
| 2025-02-24 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 2,000 |
| 2025-02-21 | 1.020 | 1.020 | 1.010 | 1.010 | 1.010 | 6 |
| 2025-02-20 | 1.020 | 1.020 | 1.010 | 1.010 | 1.010 | 9 |
| 2025-02-17 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 6,692 |
| 2025-02-13 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 5,000 |
| 2025-02-12 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 150 |
| 2025-02-11 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 42 |
| 2025-02-10 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1 |
| 2025-02-06 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 8,500 |
| 2025-01-31 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 300 |
| 2025-01-21 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 2,300 |
| 2025-01-16 | 1.010 | 1.030 | 1.010 | 1.030 | 1.030 | 180 |
| 2025-01-08 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 1,000 |
| 2025-01-02 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1,149 |
| 2024-12-30 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 9,389 |
| 2024-12-23 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 2,163 |
| 2024-12-11 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 400 |
| 2024-12-10 | 1.050 | 1.050 | 1.010 | 1.010 | 1.010 | 1 |
| 2024-12-05 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 5,000 |
| 2024-11-21 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 2,500 |
| 2024-11-20 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 2,500 |
| 2024-11-15 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 23 |
| 2024-11-14 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 4,260 |
| 2024-11-13 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 3,000 |
| 2024-11-12 | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 3,000 |
| 2024-11-04 | 0.950 | 0.950 | 0.910 | 0.910 | 0.910 | 40 |
| 2024-10-28 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 555 |
| 2024-10-25 | 0.915 | 0.915 | 0.915 | 0.915 | 0.915 | 4,000 |
| 2024-10-23 | 0.885 | 0.885 | 0.885 | 0.885 | 0.885 | 5,000 |
| 2024-10-22 | 0.855 | 0.855 | 0.855 | 0.855 | 0.855 | 5,000 |
| 2024-10-21 | 0.855 | 0.855 | 0.855 | 0.855 | 0.855 | 5,000 |
| 2024-10-15 | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | 1,543 |
| 2024-10-08 | 0.835 | 0.835 | 0.835 | 0.835 | 0.835 | 6,000 |
| 2024-10-07 | 0.835 | 0.835 | 0.835 | 0.835 | 0.835 | 6,000 |
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.