Plasticos Compuestos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-04	0.815	0.835	0.815	0.835	0.835	8,000
2024-10-03	0.815	0.815	0.815	0.815	0.815	6,000
2024-10-02	0.810	0.810	0.780	0.780	0.780	9,698
2024-10-01	0.785	0.785	0.785	0.785	0.785	7,000
2024-09-30	0.785	0.785	0.785	0.785	0.785	5,000
2024-09-27	0.760	0.760	0.760	0.760	0.760	8,000
2024-09-25	0.730	0.730	0.730	0.730	0.730	870
2024-09-20	0.730	0.730	0.730	0.730	0.730	1,150
2024-09-18	0.730	0.730	0.730	0.730	0.730	1,509
2024-09-17	0.760	0.760	0.760	0.760	0.760	50
2024-09-03	0.760	0.760	0.760	0.760	0.760	4,000
2024-08-29	0.760	0.760	0.760	0.760	0.760	4,000
2024-08-27	0.760	0.760	0.760	0.760	0.760	5,000
2024-08-26	0.740	0.760	0.740	0.760	0.760	10,000
2024-08-19	0.720	0.720	0.720	0.720	0.720	7,000
2024-08-16	0.690	0.690	0.690	0.690	0.690	6,000
2024-08-14	0.650	0.670	0.650	0.670	0.670	8,492
2024-08-13	0.650	0.650	0.650	0.650	0.650	8,000
2024-08-06	0.640	0.640	0.635	0.635	0.635	5,008
2024-08-05	0.630	0.630	0.630	0.630	0.630	500
2024-07-30	0.630	0.630	0.630	0.630	0.630	1,130
2024-07-29	0.660	0.660	0.650	0.650	0.650	6,000
2024-07-26	0.685	0.685	0.685	0.685	0.685	7,300
2024-07-24	0.720	0.720	0.720	0.720	0.720	1,500
2024-07-23	0.720	0.720	0.720	0.720	0.720	7,000
2024-07-22	0.750	0.750	0.750	0.750	0.750	7,300
2024-07-09	0.780	0.780	0.780	0.780	0.780	640
2024-07-03	0.750	0.750	0.750	0.750	0.750	1,226
2024-07-02	0.750	0.780	0.750	0.780	0.780	93
2024-06-27	0.780	0.780	0.780	0.780	0.780	6,301
2024-06-24	0.810	0.810	0.810	0.810	0.810	200
2024-06-19	0.780	0.780	0.780	0.780	0.780	5,555
2024-06-18	0.810	0.810	0.810	0.810	0.810	5,555
2024-06-17	0.810	0.810	0.780	0.780	0.780	50
2024-06-14	0.780	0.780	0.780	0.780	0.780	1,401
2024-06-13	0.820	0.820	0.820	0.820	0.820	6,100
2024-06-12	0.845	0.845	0.845	0.845	0.845	6,000
2024-06-11	0.845	0.845	0.845	0.845	0.845	1,433
2024-06-10	0.845	0.845	0.845	0.845	0.845	400
2024-06-07	0.845	0.845	0.845	0.845	0.845	5,000
2024-06-06	0.830	0.830	0.830	0.830	0.830	5,000
2024-06-05	0.830	0.830	0.830	0.830	0.830	6,000
2024-06-03	0.800	0.800	0.800	0.800	0.800	714
2024-05-29	0.830	0.830	0.800	0.800	0.800	6,150
2024-05-28	0.830	0.830	0.830	0.830	0.830	6,300
2024-05-24	0.805	0.805	0.805	0.805	0.805	6,500
2024-05-20	0.805	0.805	0.800	0.800	0.800	55
2024-05-06	0.800	0.800	0.800	0.800	0.800	5,021
2024-04-30	0.805	0.805	0.805	0.805	0.805	6,500
2024-04-24	0.805	0.805	0.805	0.805	0.805	500
2024-04-23	0.790	0.805	0.790	0.805	0.805	6,790
2024-04-16	0.785	0.785	0.785	0.785	0.785	6,500
2024-04-12	0.820	0.820	0.820	0.820	0.820	1,000
2024-04-11	0.820	0.820	0.820	0.820	0.820	230
2024-04-10	0.800	0.815	0.800	0.815	0.815	6,736
2024-04-08	0.785	0.785	0.785	0.785	0.785	7,449
2024-04-05	0.780	0.780	0.780	0.780	0.780	1,275
2024-04-04	0.770	0.770	0.755	0.755	0.755	5,556
2024-04-03	0.770	0.770	0.770	0.770	0.770	13,150
2024-03-27	0.810	0.810	0.810	0.810	0.810	7,700

← NewerPage 8 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.