Augros Cosmetic Packaging SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 85 |
| 2022-09-02 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 5 |
| 2022-09-01 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 17 |
| 2022-08-31 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 442 |
| 2022-08-29 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 5 |
| 2022-08-25 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 44 |
| 2022-08-22 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 80 |
| 2022-08-18 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 64 |
| 2022-08-17 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 215 |
| 2022-08-10 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 1 |
| 2022-07-18 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 495 |
| 2022-07-11 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 2 |
| 2022-07-05 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1 |
| 2022-06-30 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 13 |
| 2022-06-29 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 520 |
| 2022-06-28 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 2 |
| 2022-06-27 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 28 |
| 2022-06-22 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 164 |
| 2022-06-14 | 5.150 | 5.150 | 4.420 | 4.420 | 4.420 | 6 |
| 2022-06-13 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 60 |
| 2022-06-09 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 66 |
| 2022-05-31 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2022-05-25 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 2 |
| 2022-05-12 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 3 |
| 2022-05-10 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 400 |
| 2022-05-05 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 35 |
| 2022-05-04 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 450 |
| 2022-04-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 60 |
| 2022-04-05 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 100 |
| 2022-03-28 | 3.300 | 3.460 | 3.300 | 3.460 | 3.460 | 2,704 |
| 2022-03-10 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 147 |
| 2022-03-09 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 200 |
| 2022-03-04 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 91 |
| 2022-02-25 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 150 |
| 2022-02-16 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 11 |
| 2022-02-07 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 9 |
| 2022-01-31 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 50 |
| 2022-01-17 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 100 |
| 2022-01-07 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 50 |
| 2021-12-29 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 400 |
| 2021-12-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 50 |
| 2021-12-27 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 40 |
| 2021-12-23 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 50 |
| 2021-12-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,060 |
| 2021-12-16 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 68 |
| 2021-12-15 | 5.000 | 5.000 | 4.700 | 4.700 | 4.700 | 126 |
| 2021-12-14 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 50 |
| 2021-12-13 | 5.200 | 5.200 | 5.050 | 5.050 | 5.050 | 102 |
| 2021-12-10 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 50 |
| 2021-12-09 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 21 |
| 2021-12-08 | 5.100 | 5.300 | 5.100 | 5.300 | 5.300 | 44 |
| 2021-12-07 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 105 |
| 2021-12-03 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 64 |
| 2021-11-26 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 627 |
| 2021-11-25 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 29 |
| 2021-11-18 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 3 |
| 2021-11-17 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 182 |
| 2021-11-10 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2 |
| 2021-11-09 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 175 |
| 2021-11-03 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 6 |
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.