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
2023-08-28	8.650	8.850	8.450	8.850	8.685	2,307
2023-08-25	8.700	8.700	8.700	8.700	8.538	0
2023-08-24	8.600	8.700	8.600	8.600	8.600	10
2023-08-23	8.650	8.700	8.650	8.650	8.650	3
2023-08-22	8.700	8.700	8.700	8.700	8.538	0
2023-08-21	8.700	8.700	8.600	8.700	8.538	2,001
2023-08-18	8.600	8.700	8.600	8.650	8.650	68
2023-08-17	8.650	8.700	8.600	8.600	8.600	42
2023-08-16	8.600	8.700	8.600	8.600	8.600	4
2023-08-14	8.700	8.700	8.700	8.700	8.538	0
2023-08-11	8.550	8.700	8.550	8.550	8.550	4
2023-08-10	8.650	8.700	8.400	8.700	8.700	80
2023-08-09	8.600	8.700	8.600	8.600	8.600	3
2023-08-08	8.500	8.700	8.500	8.700	8.538	2,000
2023-08-07	8.600	8.600	8.200	8.500	8.342	4,650
2023-08-04	8.500	8.500	8.050	8.100	7.949	4,754
2023-08-03	8.400	8.400	8.200	8.350	8.194	2,042
2023-08-02	8.350	8.500	8.250	8.350	8.194	3,413
2023-08-01	8.550	8.550	8.300	8.500	8.342	10,842
2023-07-31	8.600	8.600	8.600	8.600	8.440	0
2023-07-28	8.600	8.600	8.600	8.600	8.440	0
2023-07-27	8.650	8.650	8.500	8.600	8.440	9,052
2023-07-26	8.700	8.700	8.700	8.700	8.538	0
2023-07-25	8.650	8.750	8.450	8.700	8.538	10,000
2023-07-24	8.650	8.900	8.650	8.750	8.587	1,604
2023-07-21	8.400	8.650	8.400	8.650	8.489	101
2023-07-20	8.450	8.450	8.400	8.400	8.244	521
2023-07-19	8.650	8.650	8.600	8.600	8.440	210
2023-07-18	8.700	8.700	8.350	8.450	8.293	2,565
2023-07-17	8.600	8.600	8.600	8.600	8.440	0
2023-07-14	8.600	8.600	8.600	8.600	8.440	750
2023-07-13	8.600	8.700	8.350	8.700	8.538	2,290
2023-07-12	8.900	8.900	8.900	8.900	8.734	0
2023-07-11	9.000	9.150	8.800	8.900	8.734	2,553
2023-07-10	8.900	8.900	8.900	8.900	8.734	0
2023-07-07	8.900	8.900	8.900	8.900	8.734	0
2023-07-06	8.900	8.900	8.900	8.900	8.734	0
2023-07-05	8.900	8.900	8.900	8.900	8.734	650
2023-07-04	8.700	8.900	8.700	8.900	8.734	207
2023-07-03	8.700	8.700	8.700	8.700	8.538	114
2023-06-30	8.700	8.700	8.700	8.700	8.391	0
2023-06-29	8.700	8.700	8.700	8.700	8.391	2,206
2023-06-28	8.650	8.700	8.500	8.700	8.391	219
2023-06-27	9.000	9.000	8.650	9.000	8.845	10
2023-06-26	8.650	8.650	8.650	8.650	8.343	0
2023-06-23	8.500	8.650	8.400	8.650	8.343	1,457
2023-06-22	8.750	8.750	8.600	8.600	8.294	1,739
2023-06-21	8.800	8.800	8.600	8.700	8.391	1,530
2023-06-20	9.000	9.050	8.500	8.650	8.343	2,738
2023-06-19	8.900	9.100	8.450	8.450	8.150	3,800
2023-06-16	8.300	8.400	8.300	8.400	8.101	453
2023-06-15	8.350	8.400	8.300	8.400	8.101	1,497
2023-06-14	8.450	8.450	8.350	8.400	8.101	970
2023-06-13	8.450	8.850	8.300	8.500	8.198	3,200
2023-06-12	8.450	8.500	8.450	8.450	8.150	110
2023-06-09	8.750	8.800	8.750	8.800	8.487	655
2023-06-08	8.700	8.700	8.700	8.700	8.391	100
2023-06-07	8.700	8.700	8.700	8.700	8.391	0
2023-06-06	8.200	8.700	8.200	8.700	8.391	3,534
2023-06-02	8.650	8.650	8.650	8.650	8.343	0

← NewerPage 14 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.