Parx Plastics NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-13	0.520	0.520	0.520	0.520	0.520	26,250
2023-10-11	0.520	0.520	0.520	0.520	0.520	58,100
2023-10-10	0.510	0.510	0.510	0.510	0.510	155,361
2023-10-09	0.510	0.510	0.510	0.510	0.510	50
2023-10-06	0.470	0.470	0.470	0.470	0.470	50
2023-10-04	0.430	0.430	0.430	0.430	0.430	5,050
2023-10-03	0.396	0.396	0.396	0.396	0.396	17,000
2023-09-29	0.396	0.396	0.396	0.396	0.396	4,650
2023-09-28	0.430	0.430	0.430	0.430	0.430	7,700
2023-09-27	0.400	0.400	0.400	0.400	0.400	50
2023-09-26	0.396	0.396	0.396	0.396	0.396	50,000
2023-09-25	0.430	0.430	0.430	0.430	0.430	88,550
2023-09-22	0.390	0.430	0.390	0.430	0.430	39,555
2023-09-20	0.390	0.390	0.390	0.390	0.390	49,487
2023-09-19	0.390	0.390	0.390	0.390	0.390	3,000
2023-09-18	0.390	0.390	0.390	0.390	0.390	13,000
2023-09-15	0.390	0.390	0.390	0.390	0.390	12,820
2023-09-14	0.390	0.390	0.390	0.390	0.390	14,300
2023-09-13	0.390	0.390	0.390	0.390	0.390	102,356
2023-09-12	0.390	0.390	0.390	0.390	0.390	16,000
2023-09-11	0.390	0.390	0.390	0.390	0.390	110
2023-09-07	0.350	0.350	0.350	0.350	0.350	5,714
2023-09-05	0.350	0.350	0.350	0.350	0.350	42,150
2023-09-04	0.360	0.360	0.360	0.360	0.360	1,500
2023-09-01	0.380	0.380	0.380	0.380	0.380	5,200
2023-08-31	0.380	0.380	0.380	0.380	0.380	720
2023-08-28	0.380	0.380	0.380	0.380	0.380	1
2023-08-25	0.380	0.380	0.380	0.380	0.380	132,300
2023-08-24	0.380	0.380	0.378	0.378	0.378	4,246
2023-08-22	0.380	0.380	0.380	0.380	0.380	56,800
2023-08-21	0.380	0.380	0.380	0.380	0.380	50
2023-08-11	0.390	0.390	0.390	0.390	0.390	2,400
2023-08-03	0.400	0.400	0.400	0.400	0.400	3,500
2023-08-02	0.400	0.400	0.400	0.400	0.400	102
2023-07-31	0.360	0.360	0.360	0.360	0.360	6,560
2023-07-26	0.320	0.320	0.320	0.320	0.320	40,000
2023-07-25	0.320	0.320	0.320	0.320	0.320	35,000
2023-07-21	0.320	0.320	0.320	0.320	0.320	100
2023-07-19	0.298	0.298	0.298	0.298	0.298	10,000
2023-07-18	0.300	0.300	0.300	0.300	0.300	105,999
2023-07-14	0.300	0.300	0.300	0.300	0.300	25,045
2023-07-06	0.300	0.300	0.300	0.300	0.300	200
2023-07-05	0.350	0.350	0.350	0.350	0.350	100
2023-06-23	0.350	0.350	0.350	0.350	0.350	4,271
2023-06-22	0.350	0.350	0.350	0.350	0.350	5,570
2023-06-20	0.400	0.400	0.400	0.400	0.400	249
2023-06-19	0.360	0.360	0.360	0.360	0.360	1,250
2023-06-16	0.370	0.370	0.370	0.370	0.370	5,000
2023-06-15	0.448	0.448	0.448	0.448	0.448	113
2023-06-14	0.422	0.422	0.422	0.422	0.422	5,000
2023-06-02	0.600	0.600	0.600	0.600	0.600	90
2023-05-31	0.600	0.600	0.600	0.600	0.600	1,020
2023-05-25	0.422	0.422	0.422	0.422	0.422	38
2023-05-19	0.600	0.600	0.600	0.600	0.600	500
2023-05-18	0.600	0.600	0.600	0.600	0.600	25
2023-05-12	0.400	0.400	0.400	0.400	0.400	240
2023-05-05	0.400	0.400	0.400	0.400	0.400	1,010
2023-04-12	0.400	0.400	0.400	0.400	0.400	40
2023-04-11	0.400	0.400	0.400	0.400	0.400	495
2023-04-06	0.450	0.450	0.450	0.450	0.450	5,111

← NewerPage 9 of 12 · 677 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.