Plasticos Compuestos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-26	0.830	0.830	0.810	0.810	0.810	12,300
2024-03-22	0.870	0.870	0.870	0.870	0.870	203
2024-03-21	0.810	0.850	0.810	0.850	0.850	8,225
2024-03-20	0.810	0.810	0.810	0.810	0.810	770
2024-03-19	0.810	0.810	0.810	0.810	0.810	125,700
2024-03-18	0.810	0.810	0.780	0.780	0.780	2,300
2024-03-15	0.775	0.775	0.775	0.775	0.775	11,000
2024-03-14	0.720	0.740	0.720	0.740	0.740	20,780
2024-03-13	0.700	0.700	0.700	0.700	0.700	7,681
2024-03-12	0.700	0.700	0.700	0.700	0.700	2,000
2024-03-11	0.700	0.700	0.700	0.700	0.700	714
2024-02-29	0.705	0.705	0.705	0.705	0.705	2,125
2024-02-27	0.735	0.735	0.735	0.735	0.735	1,857
2024-02-21	0.705	0.735	0.705	0.735	0.735	10
2024-02-15	0.735	0.735	0.735	0.735	0.735	1,220
2024-02-14	0.735	0.735	0.735	0.735	0.735	6,850
2024-02-13	0.750	0.750	0.750	0.750	0.750	6,800
2024-02-12	0.770	0.770	0.765	0.765	0.765	12,800
2024-02-08	0.770	0.770	0.770	0.770	0.770	350
2024-01-31	0.770	0.775	0.770	0.775	0.775	120
2024-01-30	0.770	0.775	0.770	0.775	0.775	18
2024-01-11	0.775	0.775	0.775	0.775	0.775	586
2024-01-08	0.780	0.780	0.780	0.780	0.780	3,335
2023-12-28	0.780	0.780	0.780	0.780	0.780	550
2023-12-22	0.800	0.800	0.800	0.800	0.800	10,000
2023-12-21	0.770	0.770	0.770	0.770	0.770	1,653
2023-12-20	0.755	0.765	0.755	0.765	0.765	13,753
2023-12-18	0.790	0.790	0.790	0.790	0.790	14,000
2023-12-15	0.755	0.755	0.755	0.755	0.755	1,778
2023-12-11	0.790	0.790	0.790	0.790	0.790	6,505
2023-12-08	0.830	0.830	0.810	0.810	0.810	30
2023-12-06	0.810	0.810	0.810	0.810	0.810	1,000
2023-12-05	0.810	0.810	0.810	0.810	0.810	6,200
2023-11-28	0.810	0.820	0.810	0.820	0.820	55
2023-11-27	0.810	0.820	0.810	0.820	0.820	6,285
2023-11-24	0.810	0.810	0.810	0.810	0.810	2,000
2023-11-22	0.820	0.820	0.820	0.820	0.820	7,000
2023-11-20	0.810	0.820	0.810	0.820	0.820	10,000
2023-11-17	0.820	0.820	0.820	0.820	0.820	13,000
2023-11-06	0.810	0.830	0.810	0.830	0.830	45
2023-11-03	0.830	0.830	0.830	0.830	0.830	7,400
2023-10-30	0.830	0.830	0.830	0.830	0.830	11,200
2023-10-24	0.830	0.830	0.830	0.830	0.830	1,000
2023-10-19	0.840	0.840	0.840	0.840	0.840	4,795
2023-10-18	0.830	0.830	0.830	0.830	0.830	2,000
2023-10-17	0.840	0.840	0.840	0.840	0.840	8,000
2023-10-11	0.840	0.840	0.840	0.840	0.840	5,000
2023-10-09	0.830	0.830	0.830	0.830	0.830	515
2023-10-04	0.850	0.850	0.850	0.850	0.850	6,000
2023-09-27	0.850	0.850	0.850	0.850	0.850	205
2023-09-26	0.910	0.910	0.870	0.870	0.870	10,205
2023-09-15	0.880	0.880	0.880	0.880	0.880	6,000
2023-09-14	0.880	0.880	0.880	0.880	0.880	474
2023-09-07	0.880	0.880	0.880	0.880	0.880	400
2023-09-01	0.920	0.920	0.920	0.920	0.920	1,350
2023-08-28	0.900	0.900	0.900	0.900	0.900	1,497
2023-08-18	0.940	0.940	0.940	0.940	0.940	1,000
2023-08-15	0.920	0.920	0.920	0.920	0.920	4,000
2023-07-31	0.940	0.940	0.940	0.940	0.940	3,000
2023-07-20	0.940	0.940	0.940	0.940	0.940	5,000

← NewerPage 9 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.