Parx Plastics NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	0.750	0.750	0.750	0.750	0.750	20
2022-05-19	0.930	0.930	0.930	0.930	0.930	110
2022-05-17	0.810	0.810	0.810	0.810	0.810	199
2022-05-16	0.810	0.810	0.810	0.810	0.810	200
2022-05-10	0.930	0.930	0.930	0.930	0.930	1
2022-05-06	0.810	0.810	0.810	0.810	0.810	1
2022-05-04	0.930	0.930	0.930	0.930	0.930	260
2022-04-29	0.930	0.930	0.930	0.930	0.930	531
2022-04-28	0.930	0.930	0.930	0.930	0.930	265
2022-04-26	0.920	0.920	0.920	0.920	0.920	531
2022-04-25	0.900	0.900	0.900	0.900	0.900	600
2022-04-21	0.760	0.760	0.760	0.760	0.760	300
2022-04-11	0.930	0.930	0.930	0.930	0.930	116
2022-04-04	0.930	0.930	0.930	0.930	0.930	50
2022-03-31	0.920	0.920	0.920	0.920	0.920	265
2022-03-30	0.920	0.920	0.920	0.920	0.920	27
2022-03-28	0.920	0.920	0.920	0.920	0.920	3
2022-03-24	0.930	0.930	0.930	0.930	0.930	530
2022-03-22	0.930	0.930	0.930	0.930	0.930	62
2022-03-21	0.930	0.930	0.930	0.930	0.930	153
2022-03-04	0.930	0.930	0.930	0.930	0.930	900
2022-03-02	0.930	0.930	0.930	0.930	0.930	100
2022-02-25	0.960	0.960	0.960	0.960	0.960	904
2022-02-21	0.960	0.960	0.960	0.960	0.960	418
2022-02-18	0.960	0.960	0.960	0.960	0.960	150
2022-02-17	0.960	0.960	0.960	0.960	0.960	171
2022-02-16	0.960	0.960	0.960	0.960	0.960	250
2022-02-15	0.960	0.960	0.960	0.960	0.960	300
2022-02-08	0.960	0.960	0.960	0.960	0.960	1,000
2022-02-03	1.000	1.000	1.000	1.000	1.000	300
2022-02-02	0.980	0.980	0.980	0.980	0.980	300
2022-02-01	0.960	0.960	0.960	0.960	0.960	611
2022-01-28	1.070	1.070	1.070	1.070	1.070	439
2022-01-27	1.060	1.060	1.060	1.060	1.060	350
2022-01-24	1.150	1.150	1.150	1.150	1.150	862
2022-01-21	1.150	1.150	1.150	1.150	1.150	228
2022-01-20	1.150	1.150	1.150	1.150	1.150	100
2022-01-19	1.070	1.070	1.070	1.070	1.070	625
2022-01-18	1.020	1.020	1.020	1.020	1.020	20
2022-01-10	1.440	1.440	1.440	1.440	1.440	500
2022-01-04	1.200	1.200	1.200	1.200	1.200	300
2021-12-30	0.980	0.980	0.980	0.980	0.980	100
2021-12-29	0.980	0.980	0.980	0.980	0.980	1,030
2021-12-28	0.980	0.980	0.980	0.980	0.980	1,000
2021-12-22	0.980	0.980	0.980	0.980	0.980	321
2021-12-21	0.950	0.950	0.950	0.950	0.950	1,014
2021-12-20	1.150	1.150	1.150	1.150	1.150	30
2021-12-17	0.930	0.930	0.930	0.930	0.930	1,147
2021-12-14	1.250	1.250	1.250	1.250	1.250	500
2021-12-09	1.380	1.380	1.370	1.370	1.370	2,953
2021-12-08	1.480	1.480	1.480	1.480	1.480	1,631
2021-12-07	1.350	1.350	1.350	1.350	1.350	2,800
2021-12-06	1.350	1.350	1.350	1.350	1.350	2,280
2021-12-03	1.350	1.350	1.350	1.350	1.350	5,160
2021-12-01	1.250	1.250	1.250	1.250	1.250	2,166
2021-11-30	1.100	1.100	1.100	1.100	1.100	1,397
2021-11-29	1.100	1.100	1.100	1.100	1.100	1,450
2021-11-26	1.000	1.000	1.000	1.000	1.000	533
2021-11-25	0.830	0.830	0.830	0.830	0.830	1,712
2021-11-24	1.100	1.100	1.100	1.100	1.100	202

← NewerPage 11 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.