Parx Plastics NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	0.200	0.200	0.200	0.200	0.200	10,000
2024-05-07	0.240	0.240	0.240	0.240	0.240	200
2024-04-11	0.290	0.290	0.290	0.290	0.290	1,000
2024-03-27	0.290	0.290	0.290	0.290	0.290	300
2024-03-22	0.320	0.320	0.320	0.320	0.320	9,000
2024-03-13	0.370	0.370	0.370	0.370	0.370	1,000
2024-03-06	0.370	0.370	0.370	0.370	0.370	50
2024-03-01	0.370	0.370	0.370	0.370	0.370	50
2024-02-28	0.300	0.300	0.300	0.300	0.300	1,691
2024-02-27	0.300	0.300	0.300	0.300	0.300	8,909
2024-02-21	0.240	0.290	0.240	0.290	0.290	3,328
2024-02-20	0.240	0.240	0.240	0.240	0.240	11,359
2024-01-18	0.440	0.440	0.440	0.440	0.440	2,501
2024-01-10	0.450	0.450	0.450	0.450	0.450	10,000
2024-01-02	0.468	0.468	0.468	0.468	0.468	1,000
2023-12-22	0.490	0.490	0.480	0.480	0.480	70,000
2023-12-21	0.500	0.500	0.500	0.500	0.500	14,705
2023-12-20	0.510	0.510	0.500	0.500	0.500	43,300
2023-12-19	0.500	0.500	0.500	0.500	0.500	17,000
2023-12-18	0.510	0.510	0.510	0.510	0.510	47,000
2023-12-15	0.530	0.530	0.520	0.520	0.520	34,778
2023-12-14	0.488	0.530	0.488	0.530	0.530	58,000
2023-12-13	0.500	0.500	0.500	0.500	0.500	19,990
2023-12-11	0.540	0.540	0.540	0.540	0.540	66,800
2023-12-08	0.440	0.440	0.440	0.440	0.440	138,318
2023-12-07	0.430	0.430	0.430	0.430	0.430	11,700
2023-12-06	0.430	0.430	0.430	0.430	0.430	21,450
2023-12-04	0.440	0.440	0.440	0.440	0.440	32,600
2023-12-01	0.468	0.468	0.468	0.468	0.468	2,000
2023-11-30	0.470	0.470	0.470	0.470	0.470	35,200
2023-11-29	0.480	0.480	0.480	0.480	0.480	6,000
2023-11-28	0.500	0.500	0.500	0.500	0.500	16,000
2023-11-27	0.500	0.500	0.500	0.500	0.500	56,000
2023-11-23	0.550	0.550	0.540	0.540	0.540	29,200
2023-11-21	0.585	0.585	0.585	0.585	0.585	5,000
2023-11-20	0.595	0.595	0.590	0.590	0.590	43,710
2023-11-17	0.610	0.610	0.600	0.600	0.600	50,955
2023-11-16	0.615	0.615	0.615	0.615	0.615	33,501
2023-11-15	0.620	0.620	0.620	0.620	0.620	40,520
2023-11-14	0.620	0.620	0.620	0.620	0.620	132,000
2023-11-13	0.640	0.640	0.640	0.640	0.640	50,500
2023-11-10	0.640	0.640	0.640	0.640	0.640	4,120
2023-11-09	0.625	0.640	0.625	0.640	0.640	15,610
2023-11-08	0.640	0.640	0.640	0.640	0.640	41,810
2023-11-07	0.595	0.640	0.595	0.640	0.640	20,343
2023-11-06	0.600	0.600	0.600	0.600	0.600	34,833
2023-11-03	0.600	0.600	0.600	0.600	0.600	41,583
2023-11-02	0.600	0.600	0.600	0.600	0.600	128,434
2023-11-01	0.600	0.600	0.600	0.600	0.600	15,940
2023-10-31	0.600	0.650	0.600	0.650	0.650	129,437
2023-10-30	0.640	0.640	0.630	0.630	0.630	32,670
2023-10-27	0.650	0.650	0.650	0.650	0.650	71,527
2023-10-26	0.650	0.650	0.650	0.650	0.650	160,901
2023-10-25	0.660	0.660	0.660	0.660	0.660	5,000
2023-10-23	0.600	0.600	0.600	0.600	0.600	81,182
2023-10-20	0.550	0.550	0.550	0.550	0.550	24,518
2023-10-19	0.550	0.550	0.550	0.550	0.550	30,373
2023-10-18	0.550	0.550	0.550	0.550	0.550	54,402
2023-10-17	0.520	0.520	0.520	0.520	0.520	19,000
2023-10-16	0.520	0.520	0.520	0.520	0.520	48,345

← NewerPage 8 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.