Flexopack Société Anonyme Commercial and Industrial Plastics Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-08-13 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-08-12 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-08-09 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-08-08 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 1,150 |
| 2024-08-07 | 7.500 | 7.900 | 7.500 | 7.900 | 7.900 | 330 |
| 2024-08-06 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 130 |
| 2024-08-05 | 7.650 | 7.650 | 7.600 | 7.600 | 7.600 | 1,549 |
| 2024-08-02 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2024-08-01 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 50 |
| 2024-07-31 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2024-07-30 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 619 |
| 2024-07-29 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 381 |
| 2024-07-26 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-07-25 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-07-24 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 310 |
| 2024-07-23 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 8,000 |
| 2024-07-22 | 7.900 | 7.950 | 7.900 | 7.950 | 7.950 | 271 |
| 2024-07-19 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2024-07-18 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2024-07-17 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 49 |
| 2024-07-16 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2024-07-15 | 7.650 | 7.950 | 7.650 | 7.950 | 7.950 | 253 |
| 2024-07-12 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2024-07-11 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2024-07-10 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 190 |
| 2024-07-09 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2024-07-08 | 8.000 | 8.050 | 7.950 | 7.950 | 7.950 | 11 |
| 2024-07-05 | 7.600 | 8.050 | 7.600 | 7.600 | 7.600 | 1 |
| 2024-07-04 | 7.900 | 8.050 | 7.900 | 7.900 | 7.900 | 1 |
| 2024-07-03 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2024-07-02 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2024-07-01 | 8.000 | 8.050 | 8.000 | 8.000 | 8.000 | 50 |
| 2024-06-28 | 8.050 | 8.050 | 8.050 | 8.050 | 7.900 | 0 |
| 2024-06-27 | 8.050 | 8.050 | 8.050 | 8.050 | 7.900 | 300 |
| 2024-06-26 | 8.100 | 8.100 | 8.000 | 8.100 | 8.100 | 50 |
| 2024-06-25 | 8.000 | 8.000 | 8.000 | 8.000 | 7.851 | 2,170 |
| 2024-06-21 | 7.950 | 7.950 | 7.950 | 7.950 | 7.802 | 976 |
| 2024-06-20 | 7.850 | 7.850 | 7.800 | 7.850 | 7.850 | 80 |
| 2024-06-19 | 7.800 | 7.800 | 7.800 | 7.800 | 7.655 | 0 |
| 2024-06-18 | 7.800 | 7.800 | 7.800 | 7.800 | 7.655 | 0 |
| 2024-06-17 | 7.800 | 7.800 | 7.800 | 7.800 | 7.655 | 0 |
| 2024-06-14 | 7.800 | 7.800 | 7.800 | 7.800 | 7.655 | 700 |
| 2024-06-13 | 8.000 | 8.000 | 8.000 | 8.000 | 7.851 | 50 |
| 2024-06-12 | 8.000 | 8.000 | 8.000 | 8.000 | 7.851 | 0 |
| 2024-06-11 | 8.000 | 8.000 | 8.000 | 8.000 | 7.851 | 0 |
| 2024-06-10 | 7.750 | 8.000 | 7.750 | 8.000 | 7.851 | 300 |
| 2024-06-07 | 7.700 | 7.700 | 7.700 | 7.700 | 7.557 | 0 |
| 2024-06-06 | 7.700 | 7.700 | 7.700 | 7.700 | 7.557 | 0 |
| 2024-06-05 | 7.750 | 7.750 | 7.700 | 7.700 | 7.557 | 118 |
| 2024-06-04 | 8.100 | 8.100 | 8.100 | 8.100 | 7.949 | 0 |
| 2024-06-03 | 8.100 | 8.100 | 8.100 | 8.100 | 7.949 | 7 |
| 2024-05-31 | 8.100 | 8.100 | 8.100 | 8.100 | 7.949 | 0 |
| 2024-05-30 | 8.100 | 8.100 | 8.100 | 8.100 | 7.949 | 0 |
| 2024-05-29 | 8.100 | 8.100 | 8.100 | 8.100 | 7.949 | 0 |
| 2024-05-28 | 8.100 | 8.100 | 8.100 | 8.100 | 7.949 | 200 |
| 2024-05-27 | 7.900 | 7.900 | 7.850 | 7.850 | 7.704 | 750 |
| 2024-05-24 | 8.050 | 8.200 | 8.050 | 8.200 | 8.047 | 1,828 |
| 2024-05-23 | 8.000 | 8.000 | 8.000 | 8.000 | 7.851 | 0 |
| 2024-05-22 | 8.050 | 8.050 | 8.000 | 8.000 | 7.851 | 1,510 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-03 | 0.1500 EUR |
| 2022-07-04 | 0.1360 EUR |
| 2021-07-12 | 0.0870 EUR |
| 2020-07-13 | 0.0632 EUR |
| 2019-08-30 | 0.0600 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.