Flexopack Société Anonyme Commercial and Industrial Plastics Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	7.500	7.950	7.500	7.950	7.802	231
2023-11-17	7.900	7.950	7.900	7.950	7.802	25
2023-11-16	8.000	8.000	7.950	8.000	7.851	131
2023-11-15	7.600	7.950	7.600	7.950	7.802	187
2023-11-14	7.600	7.600	7.600	7.600	7.458	0
2023-11-13	7.650	7.650	7.600	7.600	7.458	35
2023-11-10	7.700	7.700	7.700	7.700	7.557	28
2023-11-09	7.700	7.700	7.700	7.700	7.557	0
2023-11-08	7.700	7.700	7.700	7.700	7.557	0
2023-11-07	7.700	7.700	7.700	7.700	7.557	8
2023-11-06	7.700	7.700	7.700	7.700	7.557	0
2023-11-03	7.700	7.700	7.700	7.700	7.557	0
2023-11-02	7.700	7.700	7.650	7.700	7.557	260
2023-11-01	7.600	7.600	7.600	7.600	7.458	20
2023-10-31	7.600	7.600	7.600	7.600	7.458	500
2023-10-30	7.700	7.700	7.700	7.700	7.557	3,018
2023-10-27	7.650	7.650	7.650	7.650	7.508	0
2023-10-26	7.650	7.650	7.650	7.650	7.508	0
2023-10-25	7.600	7.800	7.600	7.650	7.508	247
2023-10-24	7.600	7.600	7.600	7.600	7.458	0
2023-10-23	7.600	7.600	7.600	7.600	7.458	9
2023-10-20	7.500	7.600	7.400	7.550	7.409	555
2023-10-19	7.950	7.950	7.950	7.950	7.802	0
2023-10-18	7.950	7.950	7.950	7.950	7.802	0
2023-10-17	7.950	8.000	7.950	7.950	7.802	500
2023-10-16	8.000	8.000	8.000	8.000	7.851	76
2023-10-13	7.450	7.450	7.450	7.450	7.311	60
2023-10-12	7.600	7.600	7.550	7.600	7.458	483
2023-10-11	7.600	7.600	7.600	7.600	7.458	1,101
2023-10-10	7.600	7.600	7.600	7.600	7.458	1,356
2023-10-09	7.550	7.550	7.550	7.550	7.409	0
2023-10-06	7.550	7.550	7.550	7.550	7.409	0
2023-10-05	7.600	8.000	7.500	7.550	7.409	484
2023-10-04	7.800	7.800	7.800	7.800	7.655	0
2023-10-03	7.800	7.800	7.800	7.800	7.655	0
2023-10-02	7.800	7.800	7.800	7.800	7.655	200
2023-09-29	7.750	7.800	7.600	7.800	7.655	6,333
2023-09-28	7.800	7.800	7.650	7.800	7.800	1
2023-09-27	7.600	7.650	7.600	7.650	7.508	289
2023-09-26	7.800	7.800	7.650	7.750	7.606	212
2023-09-25	7.750	7.750	7.750	7.750	7.606	200
2023-09-22	7.850	7.850	7.750	7.850	7.704	563
2023-09-21	8.150	8.200	7.600	7.700	7.557	5,235
2023-09-20	7.950	7.950	7.950	7.950	7.802	5
2023-09-19	7.850	7.950	7.750	7.950	7.802	501
2023-09-18	7.900	8.000	7.850	8.000	7.851	3,066
2023-09-15	8.200	8.200	8.000	8.000	7.851	6,839
2023-09-14	8.200	8.200	7.850	8.200	8.047	1,331
2023-09-13	7.850	7.900	7.750	7.900	7.753	1,334
2023-09-12	7.800	8.050	7.800	8.000	7.851	1,519
2023-09-11	8.000	8.150	8.000	8.000	8.000	2
2023-09-08	7.900	8.200	7.900	8.150	7.998	255
2023-09-07	8.000	8.000	7.750	7.750	7.606	2,167
2023-09-06	7.900	8.050	7.900	7.900	7.900	10
2023-09-05	8.350	8.350	8.000	8.050	7.900	2,157
2023-09-04	8.450	8.450	8.150	8.150	7.998	1,673
2023-09-01	8.400	8.400	8.350	8.350	8.194	361
2023-08-31	8.500	8.650	8.450	8.550	8.391	1,252
2023-08-30	8.750	8.850	8.750	8.750	8.750	7
2023-08-29	8.750	8.850	8.700	8.700	8.700	19

← NewerPage 13 of 21 · 1,245 trading daysOlder →

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.