Parx Plastics NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.450	0.450	0.450	0.450	0.450	275
2023-03-23	0.550	0.550	0.550	0.550	0.550	200
2023-03-22	0.550	0.550	0.550	0.550	0.550	5,000
2023-03-20	0.550	0.550	0.550	0.550	0.550	10
2023-03-15	0.550	0.550	0.550	0.550	0.550	166
2023-03-14	0.550	0.550	0.550	0.550	0.550	780
2023-03-02	0.600	0.600	0.600	0.600	0.600	1,000
2023-02-21	0.600	0.600	0.600	0.600	0.600	151
2023-02-20	0.600	0.600	0.600	0.600	0.600	200
2023-02-16	0.500	0.500	0.500	0.500	0.500	188
2023-02-01	0.600	0.600	0.600	0.600	0.600	100
2023-01-05	0.595	0.595	0.595	0.595	0.595	20
2022-12-23	0.600	0.600	0.600	0.600	0.600	1,980
2022-12-15	0.600	0.600	0.600	0.600	0.600	100
2022-11-25	0.595	0.595	0.595	0.595	0.595	111
2022-11-16	0.600	0.600	0.600	0.600	0.600	242
2022-11-15	0.600	0.600	0.600	0.600	0.600	5
2022-11-09	0.740	0.740	0.740	0.740	0.740	100
2022-10-28	0.740	0.740	0.740	0.740	0.740	102
2022-10-26	0.740	0.740	0.740	0.740	0.740	20
2022-10-19	0.740	0.740	0.740	0.740	0.740	125
2022-10-17	0.740	0.740	0.740	0.740	0.740	96
2022-10-14	0.740	0.740	0.740	0.740	0.740	158
2022-10-11	0.610	0.610	0.610	0.610	0.610	325
2022-10-05	0.530	0.530	0.530	0.530	0.530	400
2022-09-22	0.750	0.750	0.750	0.750	0.750	263
2022-09-20	0.680	0.680	0.680	0.680	0.680	242
2022-09-16	0.525	0.525	0.525	0.525	0.525	585
2022-09-14	0.525	0.525	0.525	0.525	0.525	400
2022-09-09	0.470	0.470	0.470	0.470	0.470	1,676
2022-09-06	0.700	0.700	0.700	0.700	0.700	200
2022-08-29	0.700	0.700	0.700	0.700	0.700	50
2022-08-26	0.700	0.700	0.700	0.700	0.700	80
2022-08-25	0.700	0.700	0.700	0.700	0.700	10
2022-08-17	0.700	0.700	0.700	0.700	0.700	311
2022-08-10	0.900	0.900	0.900	0.900	0.900	19
2022-08-08	0.900	0.900	0.900	0.900	0.900	1
2022-08-05	0.900	0.900	0.900	0.900	0.900	10
2022-07-27	0.900	0.900	0.900	0.900	0.900	97
2022-07-25	0.740	0.740	0.740	0.740	0.740	14
2022-07-20	0.700	0.700	0.700	0.700	0.700	50
2022-07-18	0.700	0.700	0.700	0.700	0.700	97
2022-07-13	0.620	0.620	0.620	0.620	0.620	50
2022-07-12	0.620	0.620	0.620	0.620	0.620	50
2022-07-11	0.620	0.620	0.620	0.620	0.620	350
2022-07-08	0.560	0.560	0.560	0.560	0.560	610
2022-07-06	0.470	0.470	0.470	0.470	0.470	500
2022-07-05	0.420	0.420	0.420	0.420	0.420	1,349
2022-07-04	0.440	0.440	0.440	0.440	0.440	350
2022-07-01	0.570	0.570	0.570	0.570	0.570	10
2022-06-29	0.580	0.580	0.580	0.580	0.580	600
2022-06-28	0.480	0.480	0.480	0.480	0.480	1,350
2022-06-23	0.700	0.700	0.700	0.700	0.700	1
2022-06-13	0.790	0.790	0.790	0.790	0.790	5
2022-06-09	0.790	0.790	0.790	0.790	0.790	100
2022-06-08	0.650	0.650	0.650	0.650	0.650	65
2022-06-01	0.930	0.930	0.930	0.930	0.930	110
2022-05-31	0.930	0.930	0.930	0.930	0.930	2,251
2022-05-26	0.560	0.560	0.560	0.560	0.560	1,500
2022-05-24	0.750	0.750	0.750	0.750	0.750	20

← NewerPage 10 of 12 · 676 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.