Plásticos Compuestos historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-24 | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 30 |
| 2022-11-15 | 0.995 | 0.995 | 0.975 | 0.975 | 0.975 | 184 |
| 2022-11-14 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 183 |
| 2022-11-11 | 1.060 | 1.060 | 1.010 | 1.010 | 1.010 | 229 |
| 2022-11-10 | 1.170 | 1.170 | 1.090 | 1.090 | 1.090 | 405 |
| 2022-11-08 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 10 |
| 2022-10-31 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 10 |
| 2022-10-14 | 1.360 | 1.360 | 1.240 | 1.240 | 1.240 | 1,000 |
| 2022-10-10 | 1.480 | 1.480 | 1.400 | 1.400 | 1.400 | 500 |
| 2022-10-07 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 7 |
| 2022-10-03 | 1.610 | 1.610 | 1.550 | 1.550 | 1.550 | 1,000 |
| 2022-08-16 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 6 |
| 2022-08-01 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 500 |
| 2022-07-29 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 76 |
| 2022-07-28 | 1.620 | 1.630 | 1.620 | 1.630 | 1.630 | 100 |
| 2022-07-18 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 3 |
| 2022-06-30 | 1.750 | 1.750 | 1.690 | 1.690 | 1.690 | 1,000 |
| 2022-06-29 | 1.820 | 1.820 | 1.760 | 1.760 | 1.760 | 1,000 |
| 2022-04-28 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 16 |
| 2022-04-27 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 20 |
| 2022-03-31 | 1.960 | 1.960 | 1.940 | 1.940 | 1.940 | 102 |
| 2022-03-30 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 21 |
| 2022-03-29 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 1 |
| 2022-03-28 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 1 |
| 2022-03-25 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 1 |
| 2022-03-24 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 2 |
| 2022-03-23 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 2 |
| 2022-03-22 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 3 |
| 2022-03-21 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 3 |
| 2022-03-18 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 4 |
| 2022-03-17 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 10 |
| 2022-03-16 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 14 |
| 2022-03-15 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 22 |
| 2022-03-14 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 34 |
| 2022-03-11 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 7 |
| 2022-03-10 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 10 |
| 2022-03-09 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 13 |
| 2022-03-08 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 11 |
| 2022-03-07 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 14 |
| 2022-03-04 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 17 |
| 2022-03-03 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 51 |
| 2022-02-17 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 426 |
| 2022-02-15 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 258 |
| 2022-02-14 | 1.960 | 1.960 | 1.930 | 1.940 | 1.940 | 142 |
| 2022-01-14 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 129 |
| 2022-01-13 | 1.970 | 1.970 | 1.900 | 1.900 | 1.900 | 1,271 |
| 2021-12-29 | 2.100 | 2.100 | 2.000 | 2.000 | 2.000 | 490 |
| 2021-12-28 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 510 |
| 2021-12-09 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 15 |
| 2021-12-08 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 11 |
| 2021-12-07 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 4 |
| 2021-12-06 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 62 |
| 2021-11-30 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 40 |
| 2021-11-24 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 172 |
| 2021-11-23 | 2.300 | 2.300 | 2.280 | 2.280 | 2.280 | 73 |
| 2021-11-22 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 497 |
| 2021-11-17 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 73 |
| 2021-11-16 | 2.580 | 2.580 | 2.560 | 2.580 | 2.580 | 110 |
| 2021-11-15 | 2.660 | 2.660 | 2.540 | 2.580 | 2.580 | 464 |
| 2021-11-12 | 2.440 | 2.640 | 2.440 | 2.640 | 2.640 | 1,090 |
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.